TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	41.50	41.50	40.75	40.75	40.75	-2.16%	4,629,535
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%	10,541,054
Oct 13, 2025	39.80	42.00	39.70	42.00	42.00	1.45%	8,638,858
Oct 9, 2025	41.50	42.95	41.40	41.40	41.40	0.24%	16,636,467
Oct 8, 2025	40.50	41.45	40.40	41.30	41.30	1.10%	7,779,073
Oct 7, 2025	39.30	41.40	39.30	40.85	40.85	4.48%	12,642,248
Oct 3, 2025	39.20	39.35	39.00	39.10	39.10	-	2,430,501
Oct 2, 2025	40.00	40.10	39.10	39.10	39.10	-1.51%	4,694,897
Oct 1, 2025	40.35	40.40	39.70	39.70	39.70	-1.24%	3,497,489
Sep 30, 2025	39.70	40.55	39.65	40.20	40.20	1.39%	5,649,749
Sep 29, 2025	39.65	39.65	39.65	39.65	39.65	-	-
Sep 26, 2025	40.90	41.20	39.45	39.65	39.65	-2.46%	11,224,735
Sep 25, 2025	42.45	43.50	40.65	40.65	40.65	1.88%	38,738,525
Sep 24, 2025	40.25	41.00	39.85	39.90	39.90	0.13%	5,815,716
Sep 23, 2025	40.10	40.35	39.50	39.85	39.85	-0.13%	4,384,115
Sep 22, 2025	40.15	40.55	39.80	39.90	39.90	-0.37%	5,327,636
Sep 19, 2025	40.45	40.75	40.05	40.05	40.05	-0.87%	4,675,364
Sep 18, 2025	40.70	41.10	40.30	40.40	40.40	0.25%	3,309,836
Sep 17, 2025	40.85	41.10	40.25	40.30	40.30	-1.35%	4,375,613
Sep 16, 2025	41.95	42.25	40.85	40.85	40.85	-1.33%	5,496,122
Sep 15, 2025	41.75	42.35	41.20	41.40	41.40	1.35%	7,358,861
Sep 12, 2025	40.60	41.15	40.50	40.85	40.85	1.11%	4,623,128
Sep 11, 2025	41.90	41.95	40.05	40.40	40.40	-3.35%	8,386,640
Sep 10, 2025	41.75	42.20	41.35	41.80	41.80	0.48%	7,389,432
Sep 9, 2025	42.00	42.55	41.50	41.60	41.60	0.60%	8,445,838
Sep 8, 2025	42.30	42.70	41.25	41.35	41.35	-1.55%	11,134,992
Sep 5, 2025	42.85	43.00	41.70	42.00	42.00	-4.22%	21,196,974
Sep 4, 2025	41.10	43.90	41.05	43.85	43.85	8.14%	23,092,174
Sep 3, 2025	40.15	40.70	40.15	40.55	40.55	0.50%	3,857,813
Sep 2, 2025	41.10	41.50	39.80	40.35	40.35	-1.34%	5,872,469
Sep 1, 2025	42.55	42.70	40.85	40.90	40.90	-3.76%	8,338,247
Aug 29, 2025	43.20	43.35	42.00	42.50	42.50	-1.16%	11,192,941
Aug 28, 2025	42.70	44.00	42.50	43.00	43.00	1.06%	27,912,146
Aug 27, 2025	42.00	43.00	41.95	42.55	42.55	1.55%	13,481,431
Aug 26, 2025	43.20	43.40	41.90	41.90	41.90	-2.10%	17,671,167
Aug 25, 2025	43.00	43.60	42.45	42.80	42.80	0.94%	25,322,218
Aug 22, 2025	41.05	43.80	40.55	42.40	42.40	5.74%	63,513,191
Aug 21, 2025	39.35	40.40	39.05	40.10	40.10	2.69%	9,345,519
Aug 20, 2025	39.85	40.20	38.80	39.05	39.05	-2.98%	6,261,555
Aug 19, 2025	40.85	41.65	40.15	40.25	40.25	-0.74%	14,648,032
Aug 18, 2025	39.50	40.85	39.30	40.55	40.55	4.11%	14,029,914
Aug 15, 2025	39.00	39.30	37.90	38.95	38.95	0.91%	7,600,271
Aug 14, 2025	38.25	39.30	38.10	38.60	38.60	1.58%	10,911,814
Aug 13, 2025	39.20	39.25	37.80	38.00	38.00	-2.06%	10,763,943