TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.70	44.15	41.50	41.55	41.55	-4.92%	11,732,102
Jan 29, 2026	43.85	44.45	42.25	43.70	43.70	-0.34%	12,446,402
Jan 28, 2026	43.50	44.15	42.80	43.85	43.85	0.80%	13,759,913
Jan 27, 2026	43.00	43.60	42.20	43.50	43.50	2.11%	11,572,505
Jan 26, 2026	43.25	44.00	41.85	42.60	42.60	-0.81%	21,313,923
Jan 23, 2026	49.60	50.00	42.90	42.95	42.95	-9.20%	84,577,070
Jan 22, 2026	44.30	47.30	43.75	47.30	47.30	10.00%	53,761,266
Jan 21, 2026	42.55	45.30	42.55	43.00	43.00	1.06%	48,425,927
Jan 20, 2026	40.95	42.85	40.40	42.55	42.55	3.78%	19,849,110
Jan 19, 2026	40.65	41.35	40.10	41.00	41.00	1.11%	8,159,046
Jan 16, 2026	40.60	40.95	40.10	40.55	40.55	1.12%	9,012,280
Jan 15, 2026	39.90	40.20	39.55	40.10	40.10	0.12%	4,546,732
Jan 14, 2026	39.70	40.50	39.10	40.05	40.05	1.26%	8,152,586
Jan 13, 2026	42.10	42.35	38.90	39.55	39.55	-0.38%	21,491,185
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