TPE:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	17.50	17.50	16.00	16.80	16.80	-3.45%	947,413
Jul 28, 2026	18.20	18.20	17.05	17.40	17.40	-4.66%	867,756
Jul 27, 2026	18.65	18.65	18.20	18.25	18.25	-0.82%	342,736
Jul 24, 2026	18.60	18.60	18.30	18.40	18.40	-1.34%	501,046
Jul 23, 2026	19.40	19.40	18.65	18.65	18.65	-3.87%	605,501
Jul 22, 2026	18.55	19.50	18.55	19.40	19.40	4.30%	567,918
Jul 21, 2026	18.45	18.70	18.20	18.60	18.60	3.40%	1,612,143
Jul 20, 2026	19.62	19.81	19.14	19.43	17.99	0.74%	768,501
Jul 17, 2026	19.29	19.52	19.24	19.29	17.86	-1.46%	710,276
Jul 16, 2026	19.48	19.67	19.24	19.57	18.12	0.49%	394,765
Jul 15, 2026	20.05	20.05	19.38	19.48	18.03	-2.85%	1,510,714
Jul 14, 2026	20.76	20.76	19.24	20.05	18.56	-1.86%	1,025,673
Jul 13, 2026	21.05	21.05	20.29	20.43	18.91	-1.38%	543,861
Jul 9, 2026	21.05	21.14	20.48	20.71	19.18	-2.68%	1,028,302
Jul 8, 2026	21.86	21.86	21.24	21.29	19.71	-0.89%	459,060
Jul 7, 2026	22.10	22.14	21.33	21.48	19.88	-2.80%	709,506
Jul 6, 2026	22.00	22.57	22.00	22.10	20.46	0.43%	887,662
Jul 3, 2026	21.52	22.24	21.48	22.00	20.37	3.36%	1,227,093
Jul 2, 2026	21.33	21.52	21.19	21.29	19.71	0.22%	272,771
Jul 1, 2026	21.71	22.10	21.24	21.24	19.66	-1.33%	612,845
Jun 30, 2026	21.43	21.57	21.24	21.52	19.93	2.49%	580,386
Jun 29, 2026	20.76	21.57	20.71	21.00	19.44	1.38%	332,199
Jun 26, 2026	21.43	21.43	20.71	20.71	19.18	-3.33%	844,910
Jun 25, 2026	21.81	21.81	21.43	21.43	19.84	-1.10%	499,895
Jun 24, 2026	21.95	22.24	21.62	21.67	20.06	-0.87%	982,045
Jun 23, 2026	21.67	22.00	21.52	21.86	20.24	1.10%	789,741
Jun 22, 2026	21.91	22.00	21.38	21.62	20.02	-0.87%	1,364,534
Jun 18, 2026	22.10	22.29	21.57	21.81	20.19	-	861,159
Jun 17, 2026	21.81	22.29	21.71	21.81	20.19	0.66%	585,268
Jun 16, 2026	22.19	22.19	21.57	21.67	20.06	-1.94%	504,551
Jun 15, 2026	22.33	22.43	22.10	22.10	20.46	0.43%	448,344
Jun 12, 2026	22.48	22.67	21.95	22.00	20.37	-0.22%	870,361
Jun 11, 2026	21.95	22.10	21.38	22.05	20.41	5.23%	1,247,613
Jun 10, 2026	21.33	21.76	20.95	20.95	19.40	-2.65%	590,648
Jun 9, 2026	21.24	21.62	21.14	21.52	19.93	2.26%	588,575
Jun 8, 2026	20.05	21.24	20.05	21.05	19.49	-4.12%	1,186,043
Jun 5, 2026	22.91	23.00	21.62	21.95	20.33	-4.75%	1,443,517
Jun 4, 2026	23.48	24.57	22.95	23.05	21.34	-1.83%	8,467,144
Jun 3, 2026	21.48	23.48	21.33	23.48	21.74	9.80%	3,016,692
Jun 2, 2026	21.67	21.67	21.00	21.38	19.80	-0.66%	785,466
Jun 1, 2026	21.10	21.81	21.00	21.52	19.93	2.03%	1,031,504
May 29, 2026	21.05	21.57	20.95	21.10	19.53	0.68%	830,838
May 28, 2026	21.24	22.24	20.81	20.95	19.40	-2.00%	1,841,433
May 27, 2026	20.76	22.00	20.76	21.38	19.80	4.18%	2,139,453
May 26, 2026	20.00	20.91	20.00	20.52	19.00	2.86%	1,580,092
May 25, 2026	20.29	20.38	19.86	19.95	18.47	-0.24%	910,949
May 22, 2026	19.81	20.10	19.71	20.00	18.52	1.20%	759,284
May 21, 2026	19.52	19.86	19.48	19.76	18.30	1.97%	458,391
May 20, 2026	19.62	20.24	19.24	19.38	17.94	-0.73%	693,971
May 19, 2026	19.38	19.91	19.24	19.52	18.08	1.74%	513,854