TPE:1506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.25	11.35	11.15	11.35	11.35	-	77,912
Mar 26, 2026	11.45	11.45	11.30	11.35	11.35	-	50,217
Mar 25, 2026	11.45	11.45	11.20	11.35	11.35	1.34%	108,391
Mar 24, 2026	11.35	11.35	11.15	11.20	11.20	-1.32%	164,039
Mar 23, 2026	11.50	11.50	11.15	11.35	11.35	-0.87%	126,054
Mar 20, 2026	11.45	11.45	11.30	11.45	11.45	-	95,396
Mar 19, 2026	11.45	11.45	11.35	11.45	11.45	0.44%	79,521
Mar 18, 2026	11.50	11.50	11.35	11.40	11.40	-0.44%	116,420
Mar 17, 2026	11.35	11.50	11.30	11.45	11.45	1.33%	177,018
Mar 16, 2026	11.45	11.50	11.30	11.30	11.30	-1.31%	256,810
Mar 13, 2026	11.45	11.60	11.40	11.45	11.45	-0.87%	101,104
Mar 12, 2026	11.50	11.60	11.40	11.55	11.55	0.43%	111,054
Mar 11, 2026	11.40	11.50	11.35	11.50	11.50	1.32%	179,152
Mar 10, 2026	11.40	11.50	11.20	11.35	11.35	-0.44%	175,101
Mar 9, 2026	11.30	11.55	10.85	11.40	11.40	-1.30%	368,371
Mar 6, 2026	11.25	11.55	11.25	11.55	11.55	2.21%	132,086
Mar 5, 2026	11.35	11.45	11.25	11.30	11.30	0.89%	182,328
Mar 4, 2026	11.50	11.50	11.20	11.20	11.20	-3.45%	431,322
Mar 3, 2026	11.50	11.65	11.50	11.60	11.60	0.43%	303,156
Mar 2, 2026	11.65	11.65	11.55	11.55	11.55	-0.86%	140,161
Feb 26, 2026	11.55	11.70	11.50	11.65	11.65	-	317,068
Feb 25, 2026	11.80	11.80	11.50	11.65	11.65	-1.27%	406,396
Feb 24, 2026	11.75	11.90	11.55	11.80	11.80	-0.84%	255,256
Feb 23, 2026	11.70	11.90	11.70	11.90	11.90	1.71%	266,504
Feb 11, 2026	11.70	11.70	11.55	11.70	11.70	-	124,199
Feb 10, 2026	11.75	11.75	11.50	11.70	11.70	-0.43%	201,008
Feb 9, 2026	11.70	11.80	11.50	11.75	11.75	-0.84%	298,449
Feb 6, 2026	11.70	11.85	11.55	11.85	11.85	-	199,601
Feb 5, 2026	11.80	11.95	11.70	11.85	11.85	0.42%	164,289
Feb 4, 2026	11.85	11.85	11.60	11.80	11.80	-	194,446
Feb 3, 2026	12.05	12.10	11.65	11.80	11.80	-1.67%	220,352
Feb 2, 2026	12.30	12.35	11.70	12.00	12.00	-4.00%	280,606
Jan 30, 2026	12.50	12.60	12.00	12.50	12.50	-0.79%	345,838
Jan 29, 2026	12.40	12.65	12.25	12.60	12.60	-0.40%	354,693
Jan 28, 2026	12.75	12.80	12.30	12.65	12.65	-0.78%	288,670
Jan 27, 2026	12.60	12.90	12.50	12.75	12.75	2.00%	381,052
Jan 26, 2026	12.80	12.85	12.50	12.50	12.50	-	433,870
Jan 23, 2026	12.60	12.60	12.25	12.50	12.50	-0.79%	168,678
Jan 22, 2026	12.80	12.80	12.20	12.60	12.60	0.40%	441,570
Jan 21, 2026	12.85	12.90	12.50	12.55	12.55	-3.46%	464,551
Jan 20, 2026	13.30	13.45	12.50	13.00	13.00	-4.41%	1,047,585
Jan 19, 2026	13.90	13.90	12.90	13.60	13.60	5.43%	2,205,905
Jan 16, 2026	11.75	12.90	11.70	12.90	12.90	9.79%	1,300,147
Jan 15, 2026	11.75	11.75	11.60	11.75	11.75	-	70,404
Jan 14, 2026	11.75	11.80	11.65	11.75	11.75	-0.42%	146,022
Jan 13, 2026	11.65	11.80	11.55	11.80	11.80	-1.26%	114,641
Jan 12, 2026	12.00	12.00	11.70	11.95	11.95	-0.42%	119,602
Jan 9, 2026	11.70	12.00	11.55	12.00	12.00	2.56%	239,706
Jan 8, 2026	11.60	11.70	11.50	11.70	11.70	1.30%	232,117
Jan 7, 2026	11.55	11.60	11.45	11.55	11.55	-	174,518