TPE:1506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	10.05	10.10	9.95	10.10	10.10	-0.49%	179,945
May 15, 2026	10.30	10.30	10.00	10.15	10.15	-0.49%	278,590
May 14, 2026	10.35	10.40	10.05	10.20	10.20	-1.45%	315,998
May 13, 2026	10.55	10.65	10.35	10.35	10.35	-2.82%	344,731
May 12, 2026	10.70	10.70	10.60	10.65	10.65	-0.93%	62,664
May 11, 2026	10.50	10.80	10.50	10.75	10.75	2.38%	172,999
May 8, 2026	10.50	10.60	10.45	10.50	10.50	-	130,170
May 7, 2026	10.50	10.60	10.40	10.50	10.50	-	286,693
May 6, 2026	10.70	10.70	10.50	10.50	10.50	-	228,931
May 5, 2026	10.65	10.65	10.45	10.50	10.50	-1.41%	304,872
May 4, 2026	10.80	10.95	10.60	10.65	10.65	-1.39%	220,179
Apr 30, 2026	10.90	10.95	10.75	10.80	10.80	-0.46%	99,046
Apr 29, 2026	10.95	11.10	10.85	10.85	10.85	-2.69%	154,784
Apr 28, 2026	11.30	11.30	11.00	11.15	11.15	-1.33%	177,939
Apr 27, 2026	10.90	11.45	10.60	11.30	11.30	3.67%	725,760
Apr 24, 2026	10.95	10.95	10.85	10.90	10.90	-0.91%	113,105
Apr 23, 2026	11.10	11.10	10.80	11.00	11.00	-0.90%	429,070
Apr 22, 2026	11.10	11.15	11.00	11.10	11.10	0.45%	210,269
Apr 21, 2026	11.15	11.15	11.00	11.05	11.05	-0.90%	200,452
Apr 20, 2026	11.00	11.25	11.00	11.15	11.15	-	355,592
Apr 17, 2026	11.10	11.25	11.05	11.15	11.15	0.90%	138,743
Apr 16, 2026	11.25	11.25	11.05	11.05	11.05	-1.78%	148,686
Apr 15, 2026	11.40	11.40	11.00	11.25	11.25	-0.88%	236,628
Apr 14, 2026	11.05	11.35	11.05	11.35	11.35	2.71%	175,836
Apr 13, 2026	11.10	11.10	11.00	11.05	11.05	-	67,167
Apr 10, 2026	11.05	11.20	11.05	11.05	11.05	-0.90%	55,287
Apr 9, 2026	11.05	11.15	10.85	11.15	11.15	1.36%	201,302
Apr 8, 2026	11.10	11.15	10.85	11.00	11.00	-	197,304
Apr 7, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	51,185
Apr 2, 2026	11.15	11.20	11.00	11.10	11.10	-0.89%	151,154
Apr 1, 2026	11.20	11.25	11.00	11.20	11.20	1.82%	198,002
Mar 31, 2026	11.15	11.20	11.00	11.00	11.00	-2.65%	154,589
Mar 30, 2026	11.25	11.35	11.20	11.30	11.30	-0.44%	118,125
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