TPE:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	31.85	32.50	31.00	31.40	-	-1.72%	1,882,486
Aug 18, 2026	33.15	34.70	31.95	31.95	31.95	-6.72%	3,412,856
Aug 17, 2026	35.70	36.90	33.25	34.25	34.25	2.09%	9,536,882
Aug 14, 2026	31.00	33.55	29.85	33.55	33.55	10.00%	2,850,121
Aug 13, 2026	31.80	31.80	30.50	30.50	30.50	-2.40%	886,214
Aug 12, 2026	31.20	32.30	30.60	31.25	31.25	0.16%	866,664
Aug 11, 2026	31.50	31.70	29.60	31.20	31.20	-	2,043,597
Aug 10, 2026	30.40	33.15	30.40	31.20	31.20	2.63%	2,432,053
Aug 7, 2026	33.00	33.00	30.40	30.40	30.40	-4.85%	366,533
Aug 6, 2026	31.35	32.25	31.35	31.95	31.95	3.40%	513,792
Aug 5, 2026	29.25	30.90	29.05	30.90	30.90	9.96%	540,386
Aug 4, 2026	30.00	30.00	27.35	28.10	28.10	-4.75%	656,556
Aug 3, 2026	28.00	29.50	28.00	29.50	29.50	2.43%	321,222
Jul 31, 2026	27.80	30.10	27.80	28.80	28.80	5.11%	537,510
Jul 30, 2026	28.20	28.30	27.25	27.40	27.40	-3.18%	2,182,020
Jul 29, 2026	29.10	30.10	27.30	28.30	28.30	-5.51%	3,391,540
Jul 28, 2026	31.00	31.40	29.90	29.95	29.95	-7.70%	2,650,727
Jul 27, 2026	33.45	33.80	32.10	32.45	32.45	-4.42%	2,638,770
Jul 24, 2026	34.50	35.55	33.65	33.95	33.95	-1.59%	4,352,505
Jul 23, 2026	37.25	37.55	34.50	34.50	34.50	-9.92%	6,006,762
Jul 22, 2026	42.00	42.95	38.30	38.30	38.30	-9.99%	8,119,860
Jul 21, 2026	42.50	45.00	42.50	42.55	42.55	-3.30%	2,816,586
Jul 20, 2026	41.10	44.15	39.00	44.00	44.00	7.45%	2,615,568
Jul 17, 2026	42.00	43.65	40.40	40.95	40.95	-8.70%	2,595,713
Jul 16, 2026	41.90	45.10	41.55	44.85	44.85	9.12%	4,042,428
Jul 15, 2026	40.80	42.00	40.25	41.10	41.10	0.24%	1,317,787
Jul 14, 2026	41.65	41.65	38.70	41.00	41.00	-0.36%	1,954,249
Jul 13, 2026	41.65	41.65	39.25	41.15	41.15	2.49%	1,586,405
Jul 9, 2026	41.65	42.80	39.80	40.15	40.15	-3.25%	1,946,655
Jul 8, 2026	39.30	41.50	38.05	41.50	41.50	7.10%	2,437,808
Jul 7, 2026	41.60	41.60	38.50	38.75	38.75	-9.36%	3,268,884
Jul 6, 2026	45.05	45.05	41.45	42.75	42.75	1.79%	10,900,004
Jul 3, 2026	39.00	42.80	38.05	42.00	42.00	7.83%	13,280,899
Jul 2, 2026	37.00	38.95	37.00	38.95	38.95	9.87%	7,489,521
Jul 1, 2026	32.55	35.45	32.55	35.45	35.45	9.92%	6,035,906
Jun 30, 2026	31.75	32.50	31.00	32.25	32.25	2.54%	4,290,333
Jun 29, 2026	30.85	33.55	30.35	31.45	31.45	3.11%	5,499,347
Jun 26, 2026	30.00	32.00	29.90	30.50	30.50	2.69%	8,154,293
Jun 25, 2026	27.35	29.70	27.15	29.70	29.70	10.00%	4,499,535
Jun 24, 2026	26.80	27.50	26.40	27.00	27.00	0.75%	1,279,394
Jun 23, 2026	27.40	27.40	26.30	26.80	26.80	-2.19%	1,328,951
Jun 22, 2026	26.25	27.75	26.00	27.40	27.40	5.79%	2,537,843
Jun 18, 2026	25.75	27.20	25.30	25.90	25.90	0.78%	3,323,092
Jun 17, 2026	23.45	25.70	23.30	25.70	25.70	9.83%	3,382,897
Jun 16, 2026	23.80	23.80	23.40	23.40	23.40	-0.85%	383,171
Jun 15, 2026	23.90	23.90	23.50	23.60	23.60	1.07%	554,326
Jun 12, 2026	23.45	23.65	23.30	23.35	23.35	1.97%	458,874
Jun 11, 2026	23.40	23.40	22.50	22.90	22.90	-1.93%	540,490
Jun 10, 2026	23.25	23.80	23.10	23.35	23.35	0.43%	956,381
Jun 9, 2026	24.30	24.75	23.60	23.85	23.25	-	1,317,740