TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	34.60	34.85	32.10	33.00	33.00	-3.93%	6,275,432
Jul 28, 2026	35.60	35.80	34.30	34.35	34.35	-5.63%	5,023,738
Jul 27, 2026	37.35	37.35	35.90	36.40	36.40	-1.22%	2,796,284
Jul 24, 2026	37.65	37.95	36.75	36.85	36.85	-2.51%	2,869,427
Jul 23, 2026	37.90	38.20	37.45	37.80	37.80	0.13%	2,102,681
Jul 22, 2026	38.00	38.45	37.75	37.75	37.75	0.53%	4,281,456
Jul 21, 2026	36.95	37.65	36.65	37.55	37.55	3.30%	2,585,285
Jul 20, 2026	37.00	37.55	35.60	36.35	36.35	-1.22%	4,315,679
Jul 17, 2026	37.90	38.20	36.75	36.80	36.80	-4.66%	6,772,370
Jul 16, 2026	38.95	39.15	38.15	38.60	38.60	-1.66%	3,733,593
Jul 15, 2026	38.65	39.85	38.65	39.25	39.25	1.55%	4,812,379
Jul 14, 2026	39.35	39.80	37.55	38.65	38.65	-3.62%	7,981,971
Jul 13, 2026	39.60	40.75	38.90	40.10	40.10	2.56%	9,296,519
Jul 9, 2026	39.55	40.20	39.10	39.10	39.10	-1.01%	8,557,139
Jul 8, 2026	42.45	42.45	38.90	39.50	39.50	-5.84%	18,900,749
Jul 7, 2026	43.90	44.25	41.55	41.95	41.95	-4.11%	44,384,258
Jul 6, 2026	42.35	43.75	42.30	43.75	43.75	9.92%	27,412,935
Jul 3, 2026	38.10	40.45	37.85	39.80	39.80	4.33%	16,418,464
Jul 2, 2026	38.45	38.70	37.95	38.15	38.15	-1.42%	6,536,296
Jul 1, 2026	39.00	40.00	38.55	38.70	38.70	1.84%	20,232,892
Jun 30, 2026	39.00	39.05	37.60	38.00	38.00	3.12%	11,369,166
Jun 29, 2026	35.70	37.20	35.55	36.85	36.85	4.39%	4,260,227
Jun 26, 2026	36.70	36.70	35.30	35.30	35.30	-3.81%	5,768,090
Jun 25, 2026	37.90	37.90	36.70	36.70	36.70	-1.87%	4,145,632
Jun 24, 2026	37.10	37.65	36.70	37.40	37.40	0.67%	3,585,172
Jun 23, 2026	38.60	38.85	37.15	37.15	37.15	-2.11%	6,431,763
Jun 22, 2026	38.20	38.95	38.20	38.65	37.95	1.31%	7,438,219
Jun 18, 2026	38.40	38.95	38.05	38.15	37.46	0.13%	5,527,227
Jun 17, 2026	37.80	38.45	37.45	38.10	37.41	0.93%	3,707,409
Jun 16, 2026	38.95	38.95	37.60	37.75	37.07	-1.44%	4,337,078
Jun 15, 2026	38.30	38.50	37.80	38.30	37.61	2.68%	5,680,150
Jun 12, 2026	36.90	37.80	36.90	37.30	36.62	2.75%	5,971,219
Jun 11, 2026	36.70	36.70	35.55	36.30	35.64	-0.95%	5,231,718
Jun 10, 2026	37.20	38.05	36.60	36.65	35.99	-2.91%	6,287,888
Jun 9, 2026	37.00	37.90	36.50	37.75	37.07	2.17%	8,410,601
Jun 8, 2026	35.30	37.45	35.30	36.95	36.28	-5.50%	12,402,482
Jun 5, 2026	42.35	42.70	38.90	39.10	38.39	-9.07%	23,436,340
Jun 4, 2026	43.60	44.65	42.20	43.00	42.22	2.02%	68,799,310
Jun 3, 2026	38.90	42.15	38.55	42.15	41.39	9.91%	31,492,180
Jun 2, 2026	39.00	39.00	37.70	38.35	37.65	-1.67%	10,699,100
Jun 1, 2026	39.10	39.65	38.25	39.00	38.29	-0.64%	17,366,130
May 29, 2026	38.00	39.45	38.00	39.25	38.54	9.33%	40,746,890
May 28, 2026	37.00	38.10	35.70	35.90	35.25	-2.31%	13,182,790
May 27, 2026	36.40	37.35	36.30	36.75	36.08	1.94%	10,689,670
May 26, 2026	36.65	37.00	36.00	36.05	35.40	0.14%	7,401,608
May 25, 2026	35.95	36.25	35.65	36.00	35.35	1.41%	7,956,444
May 22, 2026	35.30	35.60	34.80	35.50	34.86	1.28%	5,018,270
May 21, 2026	34.25	35.30	34.25	35.05	34.41	3.70%	5,644,560
May 20, 2026	34.00	34.10	33.45	33.80	33.19	0.15%	3,104,558
May 19, 2026	34.45	34.65	33.75	33.75	33.14	-0.88%	3,214,370