TPE:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	275,487
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%	232,800
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
Dec 9, 2025	27.80	28.20	27.50	28.20	28.20	0.89%	153,843
Dec 8, 2025	28.20	28.25	27.90	27.95	27.95	-0.36%	70,696
Dec 5, 2025	28.50	28.60	27.80	28.05	28.05	-1.92%	165,134
Dec 4, 2025	28.30	28.65	28.25	28.60	28.60	2.14%	240,507
Dec 3, 2025	28.20	28.25	27.90	28.00	28.00	-	91,915
Dec 2, 2025	27.60	28.05	27.60	28.00	28.00	1.45%	192,053
Dec 1, 2025	27.55	27.70	27.30	27.60	27.60	-0.72%	88,968
Nov 28, 2025	27.40	27.85	27.40	27.80	27.80	0.91%	94,136
Nov 27, 2025	27.85	28.00	27.40	27.55	27.55	-1.61%	165,191
Nov 26, 2025	27.65	28.20	27.65	28.00	28.00	1.63%	282,424
Nov 25, 2025	27.25	27.60	27.10	27.55	27.55	1.85%	81,605
Nov 24, 2025	27.45	27.85	26.90	27.05	27.05	-	215,916
Nov 21, 2025	27.50	27.60	27.00	27.05	27.05	-2.35%	242,116
Nov 20, 2025	27.40	27.70	27.05	27.70	27.70	3.17%	201,743
Nov 19, 2025	27.40	27.55	26.75	26.85	26.85	-2.36%	367,016
Nov 18, 2025	28.55	28.55	27.50	27.50	27.50	-4.01%	308,283
Nov 17, 2025	28.70	29.10	28.45	28.65	28.65	0.35%	339,501
Nov 14, 2025	28.20	28.60	28.10	28.55	28.55	0.88%	132,078
Nov 13, 2025	29.00	29.00	28.20	28.30	28.30	-2.41%	273,059
Nov 12, 2025	28.00	29.10	28.00	29.00	29.00	2.47%	395,205
Nov 11, 2025	28.35	28.65	28.00	28.30	28.30	-0.53%	213,373