TPE:1517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.50	11.95	11.35	11.90	11.90	4.39%	1,855,199
Jul 28, 2026	11.55	11.70	11.10	11.40	11.40	-2.56%	833,823
Jul 27, 2026	11.35	12.35	11.30	11.70	11.70	3.54%	1,749,052
Jul 24, 2026	11.35	11.35	11.10	11.30	11.30	-0.88%	379,495
Jul 23, 2026	11.65	11.80	11.15	11.40	11.40	-1.72%	992,581
Jul 22, 2026	11.45	11.85	11.45	11.60	11.60	0.87%	975,735
Jul 21, 2026	11.90	12.25	11.45	11.50	11.50	-0.86%	1,529,708
Jul 20, 2026	13.00	13.00	11.60	11.60	11.60	-4.53%	4,061,549
Jul 17, 2026	12.30	13.30	12.00	12.15	12.15	0.41%	12,489,610
Jul 16, 2026	11.10	12.10	11.05	12.10	12.10	10.00%	4,157,864
Jul 15, 2026	10.70	11.00	10.65	11.00	11.00	2.33%	282,923
Jul 14, 2026	10.65	10.80	10.40	10.75	10.75	2.87%	518,746
Jul 13, 2026	10.75	10.75	10.40	10.45	10.45	-2.34%	437,885
Jul 9, 2026	10.80	10.85	10.60	10.70	10.70	-1.83%	181,084
Jul 8, 2026	11.05	11.05	10.75	10.90	10.90	-0.91%	324,271
Jul 7, 2026	11.35	11.35	10.85	11.00	11.00	-3.08%	401,527
Jul 6, 2026	11.20	11.35	11.05	11.35	11.35	1.34%	674,746
Jul 3, 2026	10.60	11.35	10.55	11.20	11.20	5.66%	1,409,298
Jul 2, 2026	10.40	10.60	10.40	10.60	10.60	1.92%	286,171
Jul 1, 2026	10.55	10.55	10.35	10.40	10.40	-0.48%	212,617
Jun 30, 2026	10.65	10.65	10.35	10.45	10.45	-0.48%	295,070
Jun 29, 2026	10.30	10.75	10.30	10.50	10.50	2.44%	517,420
Jun 26, 2026	10.40	10.40	10.15	10.25	10.25	-0.49%	298,322
Jun 25, 2026	10.45	10.45	10.25	10.30	10.30	-1.44%	208,933
Jun 24, 2026	10.35	10.45	10.25	10.45	10.45	-	135,204
Jun 23, 2026	10.45	10.55	10.40	10.45	10.45	-0.48%	138,814
Jun 22, 2026	10.50	10.85	10.45	10.50	10.50	-	504,649
Jun 18, 2026	10.55	10.65	10.35	10.50	10.50	-0.94%	324,486
Jun 17, 2026	10.45	10.60	10.45	10.60	10.60	0.95%	233,148
Jun 16, 2026	10.80	10.80	10.50	10.50	10.50	-1.41%	274,683
Jun 15, 2026	10.40	10.70	10.40	10.65	10.65	2.90%	359,540
Jun 12, 2026	10.40	10.40	10.20	10.35	10.35	0.98%	229,188
Jun 11, 2026	10.25	10.40	10.10	10.25	10.25	0.99%	237,693
Jun 10, 2026	10.15	10.25	10.05	10.15	10.15	-	195,521
Jun 9, 2026	10.30	10.35	10.15	10.15	10.15	-0.98%	198,117
Jun 8, 2026	10.00	10.30	9.95	10.25	10.25	-1.91%	259,925
Jun 5, 2026	10.85	10.85	10.40	10.45	10.45	-3.24%	404,599
Jun 4, 2026	10.60	10.90	10.55	10.80	10.80	1.89%	821,051
Jun 3, 2026	10.15	10.70	10.15	10.60	10.60	3.92%	574,079
Jun 2, 2026	10.10	10.20	10.05	10.20	10.20	-	205,390
Jun 1, 2026	10.00	10.20	10.00	10.20	10.20	2.00%	362,185
May 29, 2026	10.00	10.10	9.99	10.00	10.00	-0.50%	300,043
May 28, 2026	10.00	10.10	9.94	10.05	10.05	1.01%	357,323
May 27, 2026	10.10	10.10	9.95	9.95	9.95	-1.00%	463,308
May 26, 2026	10.10	10.10	10.00	10.05	10.05	-	281,223
May 25, 2026	10.00	10.15	10.00	10.05	10.05	0.50%	575,411
May 22, 2026	10.05	10.10	10.00	10.00	10.00	-0.50%	423,965
May 21, 2026	10.05	10.15	10.00	10.05	10.05	0.50%	151,657
May 20, 2026	10.05	10.05	10.00	10.00	10.00	-0.50%	138,991
May 19, 2026	10.00	10.10	10.00	10.05	10.05	0.50%	184,252