TPE:1538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	11.80	11.80	11.70	11.70	11.70	-1.27%	3,001
Jun 24, 2026	11.80	11.85	11.80	11.85	11.85	0.42%	2,175
Jun 23, 2026	11.25	11.80	11.10	11.80	11.80	3.51%	10,930
Jun 22, 2026	11.20	11.50	11.20	11.40	11.40	-3.39%	12,867
Jun 17, 2026	11.80	11.80	11.80	11.80	11.80	-1.67%	2,904
Jun 16, 2026	12.00	12.00	12.00	12.00	12.00	2.56%	5,652
Jun 15, 2026	11.80	11.80	11.70	11.70	11.70	-	3,420
Jun 12, 2026	11.35	11.70	11.35	11.70	11.70	-0.85%	4,775
Jun 11, 2026	11.85	11.85	11.60	11.80	11.80	1.72%	9,002
Jun 9, 2026	11.90	11.90	11.60	11.60	11.60	4.04%	10,708
Jun 8, 2026	11.35	11.85	11.15	11.15	11.15	-7.08%	4,505
Jun 5, 2026	12.00	12.00	12.00	12.00	12.00	2.56%	2,378
Jun 4, 2026	11.30	11.70	11.30	11.70	11.70	-0.85%	23,614
Jun 3, 2026	10.95	11.80	10.95	11.80	11.80	0.85%	11,197
Jun 2, 2026	11.35	11.70	11.00	11.70	11.70	-	14,481
Jun 1, 2026	11.15	11.70	11.15	11.70	11.70	-0.85%	4,109
May 29, 2026	11.90	11.90	11.60	11.80	11.80	-	6,776
May 28, 2026	11.80	11.80	11.75	11.80	11.80	-	3,002
May 27, 2026	11.75	11.80	11.15	11.80	11.80	0.43%	20,278
May 26, 2026	11.90	11.90	11.75	11.75	11.75	-0.42%	5,371
May 25, 2026	12.00	12.00	11.20	11.80	11.80	-1.67%	29,431
May 22, 2026	11.55	12.00	11.55	12.00	12.00	-3.23%	3,001
May 19, 2026	12.40	12.40	12.40	12.40	12.40	-	1,623
May 18, 2026	12.40	12.40	12.40	12.40	12.40	-	2,002
May 15, 2026	12.60	12.60	12.00	12.40	12.40	1.64%	10,532
May 13, 2026	11.15	12.20	10.95	12.20	12.20	0.41%	99,451
May 12, 2026	12.00	12.40	12.00	12.15	12.15	4.29%	11,153
May 11, 2026	11.35	12.20	11.10	11.65	11.65	-4.51%	41,537
May 8, 2026	11.10	12.20	11.10	12.20	12.20	-	3,469
May 7, 2026	12.35	12.50	11.70	12.20	12.20	-5.79%	100,110
May 6, 2026	12.15	12.95	12.15	12.95	12.95	-3.00%	23,713
May 5, 2026	13.35	13.35	13.35	13.35	13.35	-	1,687
Apr 30, 2026	13.35	13.35	13.35	13.35	13.35	-5.99%	1,249
Apr 29, 2026	14.55	14.55	14.20	14.20	14.20	-0.35%	2,147
Apr 28, 2026	14.25	14.25	14.25	14.25	14.25	7.14%	1,418
Apr 24, 2026	13.30	13.30	13.30	13.30	13.30	3.10%	1,076
Apr 23, 2026	12.90	12.90	12.90	12.90	12.90	-	1,392
Apr 22, 2026	12.90	12.90	12.90	12.90	12.90	0.78%	1,249
Apr 21, 2026	12.50	12.80	12.30	12.80	12.80	-	40,116
Apr 20, 2026	12.65	12.80	12.60	12.80	12.80	-	3,002
Apr 17, 2026	12.50	12.80	12.50	12.80	12.80	1.59%	57,057
Apr 16, 2026	12.15	12.65	12.15	12.60	12.60	-0.40%	49,044
Apr 15, 2026	12.65	13.75	12.65	12.65	12.65	-	13,579
Apr 10, 2026	12.75	12.75	12.65	12.65	12.65	-0.78%	24,622
Apr 9, 2026	12.70	12.75	12.65	12.75	12.75	0.79%	22,578
Apr 8, 2026	12.65	12.70	12.65	12.65	12.65	-	8,118
Apr 7, 2026	12.50	12.70	12.50	12.65	12.65	-	89,286
Apr 2, 2026	12.65	12.80	12.65	12.65	12.65	-	23,681
Apr 1, 2026	12.90	12.90	12.55	12.65	12.65	-1.94%	89,045
Mar 31, 2026	13.00	13.00	12.90	12.90	12.90	-2.27%	10,085