TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	38.30	39.90	38.30	39.70	39.70	4.20%	6,612,094
Jan 9, 2026	38.30	38.30	37.55	38.10	38.10	-0.52%	3,066,486
Jan 8, 2026	39.65	39.65	38.05	38.30	38.30	-3.04%	4,510,815
Jan 7, 2026	38.90	39.65	38.70	39.50	39.50	2.07%	7,436,435
Jan 6, 2026	38.55	38.90	38.55	38.70	38.70	1.31%	4,050,010
Jan 5, 2026	38.60	38.75	38.15	38.20	38.20	-0.78%	3,015,720
Jan 2, 2026	38.20	38.60	38.10	38.50	38.50	1.45%	3,033,659
Dec 31, 2025	38.40	38.45	37.70	37.95	37.95	-0.78%	5,434,679
Dec 30, 2025	38.75	38.95	38.20	38.25	38.25	-2.05%	3,868,886
Dec 29, 2025	39.50	40.30	39.05	39.05	39.05	0.51%	7,355,185
Dec 26, 2025	38.55	39.30	38.50	38.85	38.85	2.24%	9,384,298
Dec 24, 2025	38.35	39.10	38.00	38.00	38.00	-0.39%	4,411,034
Dec 23, 2025	38.25	38.30	38.00	38.15	38.15	0.13%	1,848,902
Dec 22, 2025	37.65	38.25	37.50	38.10	38.10	1.46%	2,645,908
Dec 19, 2025	37.25	37.55	37.10	37.55	37.55	1.35%	2,003,919
Dec 18, 2025	37.50	37.55	37.05	37.05	37.05	-0.94%	2,584,635
Dec 17, 2025	37.90	38.15	37.40	37.40	37.40	-1.32%	4,168,137
Dec 16, 2025	39.00	39.00	37.60	37.90	37.90	-2.70%	5,539,054
Dec 15, 2025	39.20	39.80	38.90	38.95	38.95	-0.26%	8,715,927
Dec 12, 2025	38.50	39.55	38.50	39.05	39.05	2.36%	6,317,114
Dec 11, 2025	38.10	38.50	38.00	38.15	38.15	0.39%	2,441,152
Dec 10, 2025	39.25	39.40	37.95	38.00	38.00	-3.18%	5,970,604
Dec 9, 2025	39.05	39.25	38.75	39.25	39.25	0.51%	2,239,806
Dec 8, 2025	39.50	39.50	38.85	39.05	39.05	-0.64%	2,257,816
Dec 5, 2025	40.30	40.30	39.10	39.30	39.30	-1.26%	2,634,807
Dec 4, 2025	39.30	40.20	39.20	39.80	39.80	2.31%	6,427,751
Dec 3, 2025	39.15	39.25	38.75	38.90	38.90	0.39%	1,994,744
Dec 2, 2025	39.35	39.35	38.65	38.75	38.75	-0.26%	2,231,893
Dec 1, 2025	38.80	39.70	38.80	38.85	38.85	0.39%	3,824,004
Nov 28, 2025	39.20	39.25	38.50	38.70	38.70	-0.77%	3,332,007
Nov 27, 2025	39.30	39.60	38.60	39.00	39.00	-0.51%	2,128,805
Nov 26, 2025	39.10	39.80	39.10	39.20	39.20	1.82%	4,519,800
Nov 25, 2025	38.30	38.65	38.05	38.50	38.50	2.39%	2,590,769
Nov 24, 2025	37.95	38.15	37.40	37.60	37.60	0.13%	2,384,962
Nov 21, 2025	38.40	38.90	37.30	37.55	37.55	-3.59%	4,779,561
Nov 20, 2025	38.85	39.35	38.45	38.95	38.95	2.91%	3,982,857
Nov 19, 2025	38.10	38.40	37.20	37.85	37.85	-0.66%	6,307,899
Nov 18, 2025	38.80	38.90	37.95	38.10	38.10	-2.06%	5,441,356
Nov 17, 2025	39.95	39.95	38.90	38.90	38.90	-3.23%	6,633,479
Nov 14, 2025	41.50	42.10	40.20	40.20	40.20	-4.06%	8,957,761
Nov 13, 2025	39.60	42.15	39.40	41.90	41.90	6.35%	20,069,600
Nov 12, 2025	38.80	39.60	38.70	39.40	39.40	2.07%	4,483,684
Nov 11, 2025	38.45	39.00	38.40	38.60	38.60	1.45%	4,315,384
Nov 10, 2025	39.70	39.85	38.05	38.05	38.05	-4.52%	10,171,220
Nov 7, 2025	41.15	41.15	39.40	39.85	39.85	-5.34%	15,939,370
Nov 6, 2025	43.30	43.80	42.05	42.10	42.10	-1.29%	13,396,450
Nov 5, 2025	41.95	42.70	41.10	42.65	42.65	1.07%	8,382,285
Nov 4, 2025	42.90	43.95	42.05	42.20	42.20	-1.40%	16,343,840
Nov 3, 2025	42.60	43.25	41.80	42.80	42.80	1.90%	12,373,780
Oct 31, 2025	41.60	43.00	41.20	42.00	42.00	1.45%	17,973,180