TPE:1517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.40	10.40	10.10	10.10	10.10	-0.98%	191,271
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%	322,255
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%	265,606
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
Mar 17, 2026	11.50	11.60	11.45	11.60	11.60	2.20%	256,222
Mar 16, 2026	11.30	11.40	11.20	11.35	11.35	1.34%	141,139
Mar 13, 2026	11.50	11.50	11.20	11.20	11.20	-3.03%	237,604
Mar 12, 2026	11.60	11.65	11.50	11.55	11.55	-	156,206
Mar 11, 2026	11.60	11.75	11.45	11.55	11.55	-	472,729
Mar 10, 2026	11.60	11.65	11.40	11.55	11.55	1.32%	97,340
Mar 9, 2026	11.70	11.75	11.20	11.40	11.40	-5.79%	295,627
Mar 6, 2026	11.75	12.20	11.75	12.10	12.10	2.11%	169,127
Mar 5, 2026	11.85	12.05	11.80	11.85	11.85	0.85%	360,720
Mar 4, 2026	11.90	12.50	11.70	11.75	11.75	-2.49%	410,879
Mar 3, 2026	12.00	12.15	11.90	12.05	12.05	-	294,065
Mar 2, 2026	12.30	12.30	12.05	12.05	12.05	-3.21%	329,558
Feb 26, 2026	12.20	12.80	12.15	12.45	12.45	2.89%	1,088,537
Feb 25, 2026	11.90	12.10	11.90	12.10	12.10	1.68%	274,282
Feb 24, 2026	12.15	12.20	11.90	11.90	11.90	-1.24%	207,761