TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.80	36.35	35.55	35.95	35.95	-0.69%	2,513,599
Mar 12, 2026	36.70	37.00	35.75	36.20	36.20	-1.90%	4,288,382
Mar 11, 2026	36.55	36.95	36.55	36.90	36.90	1.65%	2,474,550
Mar 10, 2026	36.25	36.45	35.70	36.30	36.30	1.82%	3,130,123
Mar 9, 2026	35.45	36.05	34.50	35.65	35.65	-5.94%	5,989,664
Mar 6, 2026	37.90	38.60	37.40	37.90	37.90	-1.17%	3,534,843
Mar 5, 2026	38.50	39.00	37.85	38.35	38.35	1.86%	3,382,511
Mar 4, 2026	39.05	39.30	37.50	37.65	37.65	-5.64%	7,647,503
Mar 3, 2026	40.30	41.65	39.85	39.90	39.90	-2.92%	5,432,662
Mar 2, 2026	39.80	41.40	39.55	41.10	41.10	0.74%	5,379,924
Feb 26, 2026	41.10	41.65	40.25	40.80	40.80	-0.24%	7,482,259
Feb 25, 2026	40.95	41.10	40.25	40.90	40.90	0.62%	4,946,151
Feb 24, 2026	40.20	41.10	40.00	40.65	40.65	0.37%	4,750,410
Feb 23, 2026	39.50	40.75	39.35	40.50	40.50	3.58%	9,294,702
Feb 11, 2026	38.60	39.10	38.35	39.10	39.10	2.76%	5,015,287
Feb 10, 2026	37.95	38.50	37.85	38.05	38.05	0.53%	2,647,081
Feb 9, 2026	38.30	38.45	37.65	37.85	37.85	0.53%	3,183,683
Feb 6, 2026	38.00	38.00	36.70	37.65	37.65	-1.95%	7,490,059
Feb 5, 2026	39.25	39.25	38.20	38.40	38.40	-2.91%	6,391,361
Feb 4, 2026	38.85	39.75	38.70	39.55	39.55	1.54%	3,364,246
Feb 3, 2026	40.20	40.20	38.65	38.95	38.95	-1.39%	6,666,363
Feb 2, 2026	40.95	40.95	39.00	39.50	39.50	-4.93%	9,149,914
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