TPE:1506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.50	10.50	10.15	10.30	10.30	-0.96%	325,368
Jul 28, 2026	10.65	10.65	10.20	10.40	10.40	-3.26%	300,526
Jul 27, 2026	10.80	10.80	10.55	10.75	10.75	-0.46%	141,102
Jul 24, 2026	10.65	10.85	10.50	10.80	10.80	0.93%	201,745
Jul 23, 2026	10.70	10.80	10.60	10.70	10.70	0.94%	204,003
Jul 22, 2026	10.80	10.80	10.60	10.60	10.60	-2.30%	227,504
Jul 21, 2026	10.80	11.00	10.70	10.85	10.85	0.46%	285,508
Jul 20, 2026	11.25	11.30	10.75	10.80	10.80	-4.00%	595,079
Jul 17, 2026	10.70	11.40	10.70	11.25	11.25	2.74%	1,186,204
Jul 16, 2026	10.90	10.95	10.70	10.95	10.95	-	331,748
Jul 15, 2026	10.90	10.95	10.65	10.95	10.95	0.92%	573,896
Jul 14, 2026	10.45	10.90	10.30	10.85	10.85	4.83%	771,481
Jul 13, 2026	10.45	10.55	10.30	10.35	10.35	-1.90%	242,168
Jul 9, 2026	10.30	10.75	10.30	10.55	10.55	4.46%	556,119
Jul 8, 2026	10.20	10.25	10.10	10.10	10.10	-1.94%	153,689
Jul 7, 2026	10.50	10.50	10.15	10.30	10.30	-2.37%	422,493
Jul 6, 2026	10.50	10.65	10.45	10.55	10.55	0.48%	321,278
Jul 3, 2026	10.40	10.50	10.25	10.50	10.50	0.96%	329,667
Jul 2, 2026	10.05	10.40	10.00	10.40	10.40	3.48%	397,695
Jul 1, 2026	10.05	10.05	10.00	10.05	10.05	0.60%	113,448
Jun 30, 2026	10.20	10.20	9.99	9.99	9.99	-1.09%	350,703
Jun 29, 2026	10.00	10.10	9.98	10.10	10.10	1.10%	200,649
Jun 26, 2026	10.05	10.15	9.97	9.99	9.99	-0.60%	421,801
Jun 25, 2026	10.00	10.10	9.99	10.05	10.05	-	517,074
Jun 24, 2026	10.10	10.15	10.00	10.05	10.05	-0.50%	378,045
Jun 23, 2026	10.15	10.15	10.00	10.10	10.10	-0.98%	553,134
Jun 22, 2026	10.20	10.30	10.15	10.20	10.20	-0.97%	371,264
Jun 18, 2026	10.60	10.60	10.25	10.30	10.30	-1.44%	250,570
Jun 17, 2026	10.40	10.65	10.30	10.45	10.45	-	281,406
Jun 16, 2026	10.50	10.50	10.25	10.45	10.45	-0.48%	299,396
Jun 15, 2026	10.80	10.80	10.40	10.50	10.50	0.96%	513,530
Jun 12, 2026	10.35	10.85	10.20	10.40	10.40	1.96%	925,739
Jun 11, 2026	10.10	10.25	10.00	10.20	10.20	2.00%	354,230
Jun 10, 2026	10.20	10.40	10.00	10.00	10.00	-1.48%	645,380
Jun 9, 2026	10.05	10.30	10.05	10.15	10.15	1.00%	372,207
Jun 8, 2026	10.00	10.05	9.94	10.05	10.05	-1.47%	555,403
Jun 5, 2026	10.45	10.65	10.20	10.20	10.20	-0.97%	520,808
Jun 4, 2026	10.10	10.45	10.10	10.30	10.30	1.98%	715,417
Jun 3, 2026	10.10	10.20	10.00	10.10	10.10	-	666,698
Jun 2, 2026	10.10	10.15	9.90	10.10	10.10	-	762,460
Jun 1, 2026	10.15	10.20	10.00	10.10	10.10	-1.94%	842,658
May 29, 2026	10.70	10.70	10.15	10.30	10.30	-1.44%	353,330
May 28, 2026	10.20	10.60	10.15	10.45	10.45	3.47%	497,524
May 27, 2026	10.35	10.35	10.00	10.10	10.10	-1.94%	466,796
May 26, 2026	10.35	10.60	10.00	10.30	10.30	-0.48%	336,687
May 25, 2026	10.75	10.75	10.35	10.35	10.35	-5.48%	427,858
May 22, 2026	10.10	11.10	10.00	10.95	10.95	8.42%	904,266
May 21, 2026	10.00	10.15	9.98	10.10	10.10	1.00%	208,781
May 20, 2026	10.00	10.20	9.98	10.00	10.00	-	138,682
May 19, 2026	10.20	10.20	9.99	10.00	10.00	-0.99%	92,078