TPE:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	26.80	26.90	25.90	26.15	26.15	-2.97%	429,538
Mar 2, 2026	27.15	27.20	26.45	26.95	26.95	1.89%	715,294
Feb 26, 2026	27.00	27.00	26.30	26.45	26.45	-2.04%	386,440
Feb 25, 2026	26.75	27.00	26.15	27.00	27.00	1.31%	339,976
Feb 24, 2026	26.70	27.00	26.20	26.65	26.65	-0.37%	280,366
Feb 23, 2026	26.15	26.75	26.15	26.75	26.75	2.29%	227,214
Feb 11, 2026	26.00	26.15	25.90	26.15	26.15	0.58%	179,547
Feb 10, 2026	26.35	26.35	25.85	26.00	26.00	-0.38%	193,530
Feb 9, 2026	26.95	26.95	25.95	26.10	26.10	0.19%	230,600
Feb 6, 2026	26.50	26.50	25.80	26.05	26.05	-2.25%	203,326
Feb 5, 2026	26.75	27.00	26.50	26.65	26.65	-0.56%	281,868
Feb 4, 2026	26.15	26.80	26.10	26.80	26.80	2.68%	289,918
Feb 3, 2026	26.40	26.40	25.80	26.10	26.10	0.38%	305,119
Feb 2, 2026	26.55	26.55	25.60	26.00	26.00	-2.07%	525,240
Jan 30, 2026	26.95	26.95	26.50	26.55	26.55	-2.03%	620,309
Jan 29, 2026	27.10	27.20	26.85	27.10	27.10	-0.73%	400,387
Jan 28, 2026	27.65	27.70	27.10	27.30	27.30	-0.55%	305,681
Jan 27, 2026	28.15	28.15	27.20	27.45	27.45	-1.61%	475,935
Jan 26, 2026	28.15	28.15	27.75	27.90	27.90	-0.71%	380,355
Jan 23, 2026	28.50	28.70	28.05	28.10	28.10	-1.40%	388,450
Jan 22, 2026	28.80	28.90	28.50	28.50	28.50	-0.18%	384,574
Jan 21, 2026	28.65	28.85	28.45	28.55	28.55	-1.04%	418,016
Jan 20, 2026	29.00	29.35	28.75	28.85	28.85	-0.52%	379,249
Jan 19, 2026	28.95	29.90	28.90	29.00	29.00	3.20%	1,169,302
Jan 16, 2026	27.75	28.40	27.55	28.10	28.10	2.74%	654,459
Jan 15, 2026	27.65	27.65	27.20	27.35	27.35	-1.08%	276,599
Jan 14, 2026	27.05	27.75	27.00	27.65	27.65	2.60%	558,842
Jan 13, 2026	27.05	27.15	26.65	26.95	26.95	-0.19%	290,407
Jan 12, 2026	26.80	27.20	26.80	27.00	27.00	-	317,644
Jan 9, 2026	27.25	27.25	26.65	27.00	27.00	-	195,578
Jan 8, 2026	27.00	27.20	26.85	27.00	27.00	0.56%	147,879
Jan 7, 2026	26.50	27.00	26.50	26.85	26.85	0.19%	207,286
Jan 6, 2026	26.85	26.90	26.60	26.80	26.80	0.19%	225,858
Jan 5, 2026	27.45	27.45	26.50	26.75	26.75	-2.01%	620,756
Jan 2, 2026	27.45	27.65	27.25	27.30	27.30	-0.36%	233,025
Dec 31, 2025	27.65	27.65	27.35	27.40	27.40	-0.90%	175,873
Dec 30, 2025	27.70	27.90	27.30	27.65	27.65	-0.90%	248,317
Dec 29, 2025	28.05	28.05	27.75	27.90	27.90	0.36%	107,586
Dec 26, 2025	27.60	27.80	27.35	27.80	27.80	0.91%	172,252
Dec 24, 2025	27.80	28.00	27.55	27.55	27.55	-1.61%	213,757
Dec 23, 2025	27.95	28.00	27.75	28.00	28.00	-	239,576
Dec 22, 2025	28.40	28.50	27.95	28.00	28.00	0.36%	355,342
Dec 19, 2025	27.95	28.20	27.90	27.90	27.90	-	175,830
Dec 18, 2025	27.80	28.05	27.60	27.90	27.90	-	202,584
Dec 17, 2025	28.30	28.35	27.85	27.90	27.90	-0.53%	154,420
Dec 16, 2025	28.60	28.70	27.85	28.05	28.05	-2.43%	271,271
Dec 15, 2025	28.20	28.80	28.05	28.75	28.75	0.35%	255,608
Dec 12, 2025	28.90	29.50	28.50	28.65	28.65	-0.52%	347,257
Dec 11, 2025	29.95	29.95	28.50	28.80	28.80	-1.87%	545,341
Dec 10, 2025	29.90	30.65	29.35	29.35	29.35	4.08%	1,345,332