TPE:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	23.75	24.45	23.70	23.85	23.25	-9.32%	1,963,795
Jun 5, 2026	27.80	27.80	25.15	26.30	25.64	3.95%	7,961,635
Jun 4, 2026	23.50	25.30	23.10	25.30	24.66	10.00%	3,446,047
Jun 3, 2026	22.35	23.00	21.90	23.00	22.42	4.55%	1,105,529
Jun 2, 2026	22.25	22.25	21.70	22.00	21.45	-0.45%	623,563
Jun 1, 2026	21.80	22.20	21.50	22.10	21.54	1.38%	1,313,444
May 29, 2026	21.85	22.15	21.15	21.80	21.25	-0.68%	2,330,650
May 28, 2026	22.25	22.45	21.60	21.95	21.40	-	590,876
May 27, 2026	23.00	23.00	21.85	21.95	21.40	-3.52%	1,064,204
May 26, 2026	22.90	23.55	22.75	22.75	22.18	-0.66%	465,983
May 25, 2026	23.15	23.15	22.60	22.90	22.32	1.10%	470,821
May 22, 2026	22.15	22.85	22.00	22.65	22.08	2.26%	469,109
May 21, 2026	22.05	22.25	22.05	22.15	21.59	0.68%	241,799
May 20, 2026	21.90	22.05	21.80	22.00	21.45	0.46%	215,193
May 19, 2026	22.10	22.35	21.90	21.90	21.35	-0.90%	344,373
May 18, 2026	22.85	22.85	22.00	22.10	21.54	-2.21%	239,564
May 15, 2026	22.50	22.95	22.25	22.60	22.03	2.03%	561,963
May 14, 2026	22.65	22.75	22.10	22.15	21.59	-1.99%	347,215
May 13, 2026	23.00	23.00	22.10	22.60	22.03	-1.74%	630,304
May 12, 2026	24.10	24.10	22.75	23.00	22.42	-4.56%	1,460,507
May 11, 2026	23.15	24.10	23.15	24.10	23.49	9.79%	1,294,511
May 8, 2026	22.00	22.20	21.85	21.95	21.40	-0.23%	334,355
May 7, 2026	22.10	22.10	21.70	22.00	21.45	0.23%	571,958
May 6, 2026	22.25	22.25	21.80	21.95	21.40	-0.23%	420,408
May 5, 2026	21.50	22.00	21.45	22.00	21.45	1.15%	272,890
May 4, 2026	21.80	22.10	21.75	21.75	21.20	-0.68%	275,862
Apr 30, 2026	21.90	21.90	21.70	21.90	21.35	-	221,189
Apr 29, 2026	21.95	22.05	21.80	21.90	21.35	-0.23%	145,817