TPE:1540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	22.45	22.85	22.45	22.55	22.55	1.12%	272,017
Jul 8, 2026	22.70	22.70	22.10	22.30	22.30	-1.33%	217,952
Jul 7, 2026	23.05	23.05	22.30	22.60	22.60	-0.88%	398,458
Jul 6, 2026	23.00	23.40	22.70	22.80	22.80	-	496,681
Jul 3, 2026	23.40	23.40	22.75	22.80	22.80	0.22%	520,977
Jul 2, 2026	22.40	23.75	22.20	22.75	22.75	1.56%	1,200,365
Jul 1, 2026	22.05	22.55	21.65	22.40	22.40	3.23%	544,246
Jun 30, 2026	21.55	21.75	21.45	21.70	21.70	1.17%	101,225
Jun 29, 2026	21.30	21.65	21.25	21.45	21.45	0.94%	120,234
Jun 26, 2026	21.70	21.85	21.25	21.25	21.25	-2.52%	419,445
Jun 25, 2026	21.90	22.05	21.70	21.80	21.80	-	216,653
Jun 24, 2026	21.65	21.95	21.55	21.80	21.80	-0.23%	175,748
Jun 23, 2026	22.35	22.35	21.80	21.85	21.85	-0.68%	276,235
Jun 22, 2026	21.85	22.20	21.75	22.00	22.00	0.46%	435,651
Jun 18, 2026	22.15	22.25	21.75	21.90	21.90	-0.68%	254,761
Jun 17, 2026	22.15	22.15	21.85	22.05	22.05	0.92%	207,340
Jun 16, 2026	22.25	22.50	21.85	21.85	21.85	-1.35%	215,199
Jun 15, 2026	22.15	22.35	22.00	22.15	22.15	1.84%	232,023
Jun 12, 2026	21.95	22.25	21.75	21.75	21.75	0.93%	302,022
Jun 11, 2026	21.50	22.05	21.30	21.55	21.55	-	242,750
Jun 10, 2026	22.05	22.25	21.55	21.55	21.55	-2.93%	386,730
Jun 9, 2026	22.35	22.50	22.00	22.20	22.20	1.14%	204,914
Jun 8, 2026	21.20	22.15	21.05	21.95	21.95	-2.88%	405,981
Jun 5, 2026	23.30	23.65	22.50	22.60	22.60	-1.95%	799,666
Jun 4, 2026	23.00	23.30	22.85	23.05	23.05	0.88%	494,488
Jun 3, 2026	23.10	23.10	22.50	22.85	22.85	0.44%	546,300
Jun 2, 2026	22.55	23.15	22.00	22.75	22.75	2.48%	1,002,538
Jun 1, 2026	21.20	22.25	21.20	22.20	22.20	4.72%	778,383
May 29, 2026	21.45	21.60	21.15	21.20	21.20	-0.24%	377,133
May 28, 2026	20.85	21.90	20.85	21.25	21.25	1.92%	558,969
May 27, 2026	21.65	21.65	20.80	20.85	20.85	-1.88%	444,471
May 26, 2026	21.10	21.35	20.85	21.25	21.25	0.71%	417,456
May 25, 2026	21.35	21.50	20.85	21.10	21.10	-1.17%	549,359
May 22, 2026	21.05	21.40	20.85	21.35	21.35	1.91%	413,560
May 21, 2026	20.75	21.15	20.75	20.95	20.95	1.21%	113,502
May 20, 2026	20.95	20.95	20.55	20.70	20.70	-0.24%	150,074
May 19, 2026	21.65	21.65	20.65	20.75	20.75	-2.35%	277,207
May 18, 2026	20.60	21.35	20.30	21.25	21.25	2.91%	350,134
May 15, 2026	20.60	21.30	20.60	20.65	20.65	0.73%	319,935
May 14, 2026	20.80	21.00	20.50	20.50	20.50	-	251,255
May 13, 2026	20.80	20.80	20.50	20.50	20.50	-1.44%	205,746
May 12, 2026	20.75	20.90	20.60	20.80	20.80	-	229,799
May 11, 2026	20.75	20.85	20.65	20.80	20.80	-0.48%	338,017
May 8, 2026	21.15	21.40	20.60	20.90	20.90	-1.18%	285,802
May 7, 2026	21.10	21.20	20.90	21.15	21.15	0.24%	221,455
May 6, 2026	21.60	21.60	20.95	21.10	21.10	-2.31%	361,069
May 5, 2026	20.95	21.65	20.95	21.60	21.60	3.10%	218,638
May 4, 2026	21.15	21.95	20.95	20.95	20.95	-	401,415
Apr 30, 2026	20.95	21.40	20.85	20.95	20.95	0.24%	262,724
Apr 29, 2026	21.15	21.65	20.85	20.90	20.90	-0.95%	247,814