TPE:1540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.00	20.20	18.45	18.80	18.80	-4.79%	689,353
Jul 28, 2026	21.35	21.35	20.50	20.75	19.75	-2.81%	465,128
Jul 27, 2026	21.70	21.70	21.25	21.35	20.32	-0.47%	206,551
Jul 24, 2026	21.50	21.60	21.25	21.45	20.41	-0.46%	258,772
Jul 23, 2026	22.00	22.10	21.55	21.55	20.51	-2.05%	235,213
Jul 22, 2026	22.15	22.30	21.95	22.00	20.93	-	160,776
Jul 21, 2026	21.70	22.15	21.70	22.00	20.93	2.56%	429,636
Jul 20, 2026	21.90	22.00	21.45	21.45	20.41	-0.92%	270,558
Jul 17, 2026	22.05	22.25	21.45	21.65	20.60	-3.56%	822,844
Jul 16, 2026	23.45	23.45	22.45	22.45	21.36	-3.65%	284,018
Jul 15, 2026	23.10	23.65	22.80	23.30	22.17	1.30%	655,505
Jul 14, 2026	22.30	23.05	22.20	23.00	21.89	3.14%	693,207
Jul 13, 2026	22.25	22.50	22.15	22.30	21.22	-1.11%	376,821
Jul 9, 2026	22.45	22.85	22.45	22.55	21.46	1.12%	272,017
Jul 8, 2026	22.70	22.70	22.10	22.30	21.22	-1.33%	217,952
Jul 7, 2026	23.05	23.05	22.30	22.60	21.51	-0.88%	398,458
Jul 6, 2026	23.00	23.40	22.70	22.80	21.70	-	496,681
Jul 3, 2026	23.40	23.40	22.75	22.80	21.70	0.22%	520,977
Jul 2, 2026	22.40	23.75	22.20	22.75	21.65	1.56%	1,200,365
Jul 1, 2026	22.05	22.55	21.65	22.40	21.32	3.23%	544,246
Jun 30, 2026	21.55	21.75	21.45	21.70	20.65	1.17%	101,225
Jun 29, 2026	21.30	21.65	21.25	21.45	20.41	0.94%	120,234
Jun 26, 2026	21.70	21.85	21.25	21.25	20.22	-2.52%	419,448
Jun 25, 2026	21.90	22.05	21.70	21.80	20.74	-	216,653
Jun 24, 2026	21.65	21.95	21.55	21.80	20.74	-0.23%	175,748
Jun 23, 2026	22.35	22.35	21.80	21.85	20.79	-0.68%	276,235
Jun 22, 2026	21.85	22.20	21.75	22.00	20.93	0.46%	435,651
Jun 18, 2026	22.15	22.25	21.75	21.90	20.84	-0.68%	254,761
Jun 17, 2026	22.15	22.15	21.85	22.05	20.98	0.92%	207,340
Jun 16, 2026	22.25	22.50	21.85	21.85	20.79	-1.35%	215,199
Jun 15, 2026	22.15	22.35	22.00	22.15	21.08	1.84%	232,023
Jun 12, 2026	21.95	22.25	21.75	21.75	20.70	0.93%	302,023
Jun 11, 2026	21.50	22.05	21.30	21.55	20.51	-	242,750
Jun 10, 2026	22.05	22.25	21.55	21.55	20.51	-2.93%	386,730
Jun 9, 2026	22.35	22.50	22.00	22.20	21.12	1.14%	204,914
Jun 8, 2026	21.20	22.15	21.05	21.95	20.89	-2.88%	405,981
Jun 5, 2026	23.30	23.65	22.50	22.60	21.51	-1.95%	799,666
Jun 4, 2026	23.00	23.30	22.85	23.05	21.93	0.88%	494,488
Jun 3, 2026	23.10	23.10	22.50	22.85	21.74	0.44%	546,300
Jun 2, 2026	22.55	23.15	22.00	22.75	21.65	2.48%	1,004,044
Jun 1, 2026	21.20	22.25	21.20	22.20	21.12	4.72%	778,391
May 29, 2026	21.45	21.60	21.15	21.20	20.17	-0.24%	377,133
May 28, 2026	20.85	21.90	20.85	21.25	20.22	1.92%	558,970
May 27, 2026	21.65	21.65	20.80	20.85	19.84	-1.88%	444,471
May 26, 2026	21.10	21.35	20.85	21.25	20.22	0.71%	419,171
May 25, 2026	21.35	21.50	20.85	21.10	20.08	-1.17%	549,359
May 22, 2026	21.05	21.40	20.85	21.35	20.32	1.91%	417,060
May 21, 2026	20.75	21.15	20.75	20.95	19.94	1.21%	113,502
May 20, 2026	20.95	20.95	20.55	20.70	19.70	-0.24%	150,074
May 19, 2026	21.65	21.65	20.65	20.75	19.75	-2.35%	277,207