TPE:1517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	10.05	10.05	10.00	10.00	10.00	-0.50%	231,168
May 15, 2026	10.10	10.25	10.00	10.05	10.05	-0.50%	381,771
May 14, 2026	10.25	10.25	10.10	10.10	10.10	-	238,911
May 13, 2026	10.05	10.20	10.05	10.10	10.10	0.50%	313,110
May 12, 2026	10.20	10.20	10.05	10.05	10.05	-1.47%	223,573
May 11, 2026	10.10	10.30	10.05	10.20	10.20	0.99%	286,552
May 8, 2026	10.40	10.40	10.10	10.10	10.10	-0.98%	191,994
May 7, 2026	10.25	10.30	10.15	10.20	10.20	-0.49%	241,344
May 6, 2026	10.35	10.35	10.20	10.25	10.25	0.49%	322,495
May 5, 2026	10.25	10.35	10.20	10.20	10.20	-0.49%	159,222
May 4, 2026	10.30	10.35	10.25	10.25	10.25	-1.44%	265,744
Apr 30, 2026	10.45	10.45	10.35	10.40	10.40	-0.48%	84,423
Apr 29, 2026	10.45	10.50	10.40	10.45	10.45	0.97%	76,801
Apr 28, 2026	10.35	10.50	10.30	10.35	10.35	-	136,789
Apr 27, 2026	10.60	10.65	10.30	10.35	10.35	-2.82%	331,849
Apr 24, 2026	10.75	10.80	10.60	10.65	10.65	-0.93%	189,147
Apr 23, 2026	11.00	11.00	10.55	10.75	10.75	-2.27%	480,234
Apr 22, 2026	10.95	11.05	10.85	11.00	11.00	-	482,007
Apr 21, 2026	11.00	11.05	10.90	11.00	11.00	-	419,296
Apr 20, 2026	11.20	11.20	10.95	11.00	11.00	-1.79%	315,932
Apr 17, 2026	11.20	11.20	11.05	11.20	11.20	-	274,212
Apr 16, 2026	11.25	11.30	11.15	11.20	11.20	-	224,709
Apr 15, 2026	11.40	11.40	11.00	11.20	11.20	-0.44%	418,003
Apr 14, 2026	11.35	11.40	11.20	11.25	11.25	0.45%	240,430
Apr 13, 2026	11.10	11.30	11.10	11.20	11.20	0.90%	175,145
Apr 10, 2026	11.20	11.25	11.10	11.10	11.10	-	177,362
Apr 9, 2026	11.20	11.25	11.10	11.10	11.10	-1.77%	112,377
Apr 8, 2026	11.20	11.35	11.15	11.30	11.30	2.26%	156,949
Apr 7, 2026	11.15	11.25	11.00	11.05	11.05	-0.90%	150,053
Apr 2, 2026	11.20	11.30	11.05	11.15	11.15	-0.45%	251,128
Apr 1, 2026	11.40	11.50	11.15	11.20	11.20	-	347,402
Mar 31, 2026	11.50	11.50	11.15	11.20	11.20	-1.75%	188,803
Mar 30, 2026	11.20	11.45	11.10	11.40	11.40	0.88%	168,735
Mar 27, 2026	11.45	11.60	11.05	11.30	11.30	-0.44%	320,370
Mar 26, 2026	11.65	11.65	11.35	11.35	11.35	0.44%	133,501
Mar 25, 2026	11.55	11.55	11.25	11.30	11.30	-0.44%	146,579
Mar 24, 2026	11.70	11.75	11.25	11.35	11.35	-2.16%	203,143
Mar 23, 2026	11.40	11.60	11.25	11.60	11.60	1.75%	216,980
Mar 20, 2026	11.35	11.55	11.35	11.40	11.40	0.44%	193,934
Mar 19, 2026	11.50	11.55	11.35	11.35	11.35	-1.73%	157,591
Mar 18, 2026	11.75	11.75	11.35	11.55	11.55	-0.43%	262,906