TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	41.00	42.00	41.00	41.40	41.40	1.72%	6,987,304
Oct 29, 2025	41.20	41.50	40.60	40.70	40.70	-1.21%	3,180,338
Oct 28, 2025	41.85	42.20	40.85	41.20	41.20	-0.72%	3,801,947
Oct 27, 2025	41.10	41.85	41.05	41.50	41.50	1.84%	4,787,605
Oct 23, 2025	41.50	41.50	40.75	40.75	40.75	-2.16%	4,671,991
Oct 22, 2025	42.05	42.35	41.60	41.65	41.65	-1.07%	4,307,676
Oct 21, 2025	42.90	43.05	42.10	42.10	42.10	-0.82%	8,619,318
Oct 20, 2025	42.65	42.95	41.85	42.45	42.45	0.47%	5,717,587
Oct 17, 2025	42.30	42.80	42.15	42.25	42.25	-0.59%	6,122,695
Oct 16, 2025	41.65	42.65	41.65	42.50	42.50	2.78%	11,232,330
Oct 15, 2025	41.50	41.80	41.00	41.35	41.35	0.61%	4,407,580
Oct 14, 2025	42.80	42.85	41.05	41.10	41.10	-2.14%	10,541,050