TPE:1540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.90	18.90	18.60	18.65	18.65	-1.32%	68,376
Oct 21, 2026	18.80	19.05	18.75	18.90	18.90	1.07%	93,114
Oct 20, 2026	18.55	18.80	18.55	18.70	18.70	1.08%	42,936
Oct 19, 2026	18.60	18.60	18.35	18.50	18.50	-0.80%	104,742
Oct 16, 2026	18.80	18.80	18.60	18.65	18.65	-	65,526
Oct 15, 2026	18.70	18.70	18.60	18.65	18.65	-0.27%	123,471
Oct 14, 2026	18.65	18.85	18.60	18.70	18.70	-	157,356
Oct 13, 2026	18.85	18.85	18.65	18.70	18.70	-0.80%	141,640
Oct 12, 2026	18.95	18.95	18.70	18.85	18.85	-0.53%	150,321
Oct 8, 2026	18.90	19.10	18.85	18.95	18.95	0.26%	102,750
Oct 7, 2026	18.90	19.00	18.90	18.90	18.90	-	100,140
Oct 6, 2026	18.85	19.05	18.85	18.90	18.90	-0.26%	115,665
Oct 5, 2026	19.30	19.30	18.90	18.95	18.95	-1.04%	183,756
Oct 2, 2026	19.35	19.35	19.15	19.15	19.15	-1.79%	125,151
Oct 1, 2026	19.30	19.50	19.20	19.50	19.50	1.04%	51,011
Sep 30, 2026	19.35	19.40	19.25	19.30	19.30	-0.26%	174,910
Sep 29, 2026	19.50	19.60	19.35	19.35	19.35	-0.77%	90,124
Sep 24, 2026	19.45	19.50	19.40	19.50	19.50	0.26%	61,371
Sep 23, 2026	19.45	19.60	19.45	19.45	19.45	-	100,627
Sep 22, 2026	19.65	19.80	19.45	19.45	19.45	-0.77%	85,180
Sep 21, 2026	19.55	19.65	19.50	19.60	19.60	-0.25%	91,376
Sep 18, 2026	19.75	19.75	19.50	19.65	19.65	0.77%	55,597
Sep 17, 2026	19.50	19.70	19.30	19.50	19.50	0.78%	170,983
Sep 16, 2026	19.15	19.45	19.15	19.35	19.35	1.31%	69,363
Sep 15, 2026	19.30	19.50	19.10	19.10	19.10	-0.52%	110,532
Sep 14, 2026	19.30	19.30	19.05	19.20	19.20	-0.52%	132,834
Sep 11, 2026	19.35	19.50	19.25	19.30	19.30	-0.26%	143,203
Sep 10, 2026	19.65	19.65	19.35	19.35	19.35	-1.02%	91,368
Sep 9, 2026	19.70	19.80	19.45	19.55	19.55	0.51%	69,910
Sep 8, 2026	19.50	19.60	19.40	19.45	19.45	-0.26%	120,350
Sep 7, 2026	19.70	19.90	19.50	19.50	19.50	-1.76%	116,854
Sep 4, 2026	19.80	19.95	19.60	19.85	19.85	0.76%	119,510
Sep 3, 2026	19.65	20.00	19.55	19.70	19.70	0.25%	222,006
Sep 2, 2026	19.75	19.75	19.50	19.65	19.65	0.51%	117,057
Sep 1, 2026	19.50	19.70	19.50	19.55	19.55	0.26%	144,868
Aug 31, 2026	19.50	19.50	19.35	19.50	19.50	0.78%	84,908
Aug 28, 2026	19.40	19.50	19.25	19.35	19.35	-	105,273
Aug 27, 2026	19.45	19.50	19.30	19.35	19.35	0.52%	59,235
Aug 26, 2026	19.30	19.50	19.25	19.25	19.25	0.26%	102,964
Aug 25, 2026	19.20	19.35	19.10	19.20	19.20	-	66,067
Aug 24, 2026	19.10	19.35	19.10	19.20	19.20	0.52%	101,075
Aug 21, 2026	19.25	19.30	19.05	19.10	19.10	-	93,296
Aug 20, 2026	19.00	19.10	18.95	19.10	19.10	0.53%	116,234
Aug 19, 2026	18.90	19.10	18.85	19.00	19.00	0.26%	120,219
Aug 18, 2026	19.20	19.25	18.90	18.95	18.95	-1.30%	161,456
Aug 17, 2026	19.20	19.35	19.15	19.20	19.20	-	87,880
Aug 14, 2026	19.25	19.35	19.10	19.20	19.20	-	181,001
Aug 13, 2026	19.85	19.95	19.10	19.20	19.20	-3.03%	479,425
Aug 12, 2026	19.70	20.00	19.70	19.80	19.80	0.76%	193,127
Aug 11, 2026	19.80	19.95	19.65	19.65	19.65	-0.51%	178,737