TPE:1517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	12.10	12.20	11.95	12.05	12.05	2.12%	398,756
Feb 11, 2026	11.85	11.85	11.65	11.80	11.80	0.43%	131,636
Feb 10, 2026	11.75	11.90	11.60	11.75	11.75	-	188,059
Feb 9, 2026	12.05	12.05	11.60	11.75	11.75	-	220,407
Feb 6, 2026	11.75	11.75	11.60	11.75	11.75	-1.67%	165,897
Feb 5, 2026	12.05	12.20	11.90	11.95	11.95	-1.24%	138,401
Feb 4, 2026	12.20	12.20	11.85	12.10	12.10	0.83%	175,688
Feb 3, 2026	11.70	12.20	11.70	12.00	12.00	2.56%	494,763
Feb 2, 2026	11.85	11.85	11.60	11.70	11.70	-3.70%	315,062
Jan 30, 2026	12.40	12.50	12.00	12.15	12.15	-0.82%	274,605
Jan 29, 2026	12.50	12.50	12.10	12.25	12.25	-1.61%	871,846
Jan 28, 2026	12.50	12.50	12.20	12.45	12.45	-0.40%	392,797
Jan 27, 2026	13.15	13.15	12.45	12.50	12.50	-3.85%	371,682