TPE:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.20	23.40	22.65	22.90	22.90	-	820,152
Jun 17, 2026	22.90	23.40	22.80	22.90	22.90	0.66%	557,399
Jun 16, 2026	23.30	23.30	22.65	22.75	22.75	-1.94%	480,525
Jun 15, 2026	23.45	23.55	23.20	23.20	23.20	0.43%	426,995
Jun 12, 2026	23.60	23.80	23.05	23.10	23.10	-0.22%	828,916
Jun 11, 2026	23.05	23.20	22.45	23.15	23.15	5.23%	1,188,203
Jun 10, 2026	22.40	22.85	22.00	22.00	22.00	-2.65%	562,522
Jun 9, 2026	22.30	22.70	22.20	22.60	22.60	2.26%	551,347
Jun 8, 2026	21.05	22.30	21.05	22.10	22.10	-4.12%	1,129,565
Jun 5, 2026	24.05	24.15	22.70	23.05	23.05	-4.75%	1,374,779
Jun 4, 2026	24.65	25.80	24.10	24.20	24.20	-1.83%	8,063,947
Jun 3, 2026	22.55	24.65	22.40	24.65	24.65	9.80%	2,873,040
Jun 2, 2026	22.75	22.75	22.05	22.45	22.45	-0.66%	748,063
Jun 1, 2026	22.15	22.90	22.05	22.60	22.60	2.03%	981,493
May 29, 2026	22.10	22.65	22.00	22.15	22.15	0.68%	791,275
May 28, 2026	22.30	23.35	21.85	22.00	22.00	-2.00%	1,752,121
May 27, 2026	21.80	23.10	21.80	22.45	22.45	4.18%	2,037,575
May 26, 2026	21.00	21.95	21.00	21.55	21.55	2.86%	1,504,850
May 25, 2026	21.30	21.40	20.85	20.95	20.95	-0.24%	867,571
May 22, 2026	20.80	21.10	20.70	21.00	21.00	1.20%	723,128
May 21, 2026	20.50	20.85	20.45	20.75	20.75	1.97%	436,563
May 20, 2026	20.60	21.25	20.20	20.35	20.35	-0.73%	660,925
May 19, 2026	20.35	20.90	20.20	20.50	20.50	1.74%	489,385
May 18, 2026	20.00	20.25	19.75	20.15	20.15	0.75%	527,098
May 15, 2026	20.85	20.90	20.00	20.00	20.00	-4.08%	1,626,828
May 14, 2026	21.80	21.80	20.75	20.85	20.85	-4.36%	1,503,514
May 13, 2026	22.30	22.30	21.75	21.80	21.80	-1.80%	640,050
May 12, 2026	22.85	22.85	22.10	22.20	22.20	-1.11%	691,023
May 11, 2026	22.75	23.10	22.35	22.45	22.45	-1.97%	759,131
May 8, 2026	23.10	23.80	22.70	22.90	22.90	0.22%	1,494,283
May 7, 2026	22.75	22.90	22.50	22.85	22.85	2.01%	646,439
May 6, 2026	22.70	22.90	22.30	22.40	22.40	-1.32%	554,321
May 5, 2026	23.00	23.00	22.30	22.70	22.70	-	508,273
May 4, 2026	21.75	23.20	21.75	22.70	22.70	4.61%	1,833,013
Apr 30, 2026	21.90	22.05	21.70	21.70	21.70	-0.46%	374,670
Apr 29, 2026	22.10	22.10	21.80	21.80	21.80	-1.36%	491,099
Apr 28, 2026	22.20	22.40	22.05	22.10	22.10	-0.45%	333,634
Apr 27, 2026	22.30	22.45	21.85	22.20	22.20	-0.45%	657,968
Apr 24, 2026	22.75	22.95	22.15	22.30	22.30	-1.76%	473,380
Apr 23, 2026	23.65	23.70	22.25	22.70	22.70	-3.61%	1,385,159
Apr 22, 2026	23.50	23.70	23.45	23.55	23.55	0.21%	672,345
Apr 21, 2026	23.65	23.70	23.40	23.50	23.50	-0.21%	716,655
Apr 20, 2026	24.25	24.85	23.55	23.55	23.55	-2.48%	926,137
Apr 17, 2026	23.95	24.40	23.75	24.15	24.15	1.68%	955,557
Apr 16, 2026	24.00	24.00	23.50	23.75	23.75	-0.63%	541,365
Apr 15, 2026	23.50	24.20	23.50	23.90	23.90	1.92%	636,565
Apr 14, 2026	23.60	23.80	23.40	23.45	23.45	-	684,929
Apr 13, 2026	23.70	23.70	23.20	23.45	23.45	-1.05%	542,870
Apr 10, 2026	24.00	24.15	23.05	23.70	23.70	-4.82%	2,350,584
Apr 9, 2026	24.90	25.00	23.70	24.90	24.90	1.22%	1,334,401