TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.40	38.95	38.05	38.15	38.15	0.13%	5,527,227
Jun 17, 2026	37.80	38.45	37.45	38.10	38.10	0.93%	3,707,409
Jun 16, 2026	38.95	38.95	37.60	37.75	37.75	-1.44%	4,321,761
Jun 15, 2026	38.30	38.50	37.80	38.30	38.30	2.68%	5,680,150
Jun 12, 2026	36.90	37.80	36.90	37.30	37.30	2.75%	5,955,270
Jun 11, 2026	36.70	36.70	35.55	36.30	36.30	-0.95%	5,231,718
Jun 10, 2026	37.20	38.05	36.60	36.65	36.65	-2.91%	6,287,888
Jun 9, 2026	37.00	37.90	36.50	37.75	37.75	2.17%	8,410,601
Jun 8, 2026	35.30	37.45	35.30	36.95	36.95	-5.50%	12,402,482
Jun 5, 2026	42.35	42.70	38.90	39.10	39.10	-9.07%	23,436,346
Jun 4, 2026	43.60	44.65	42.20	43.00	43.00	2.02%	68,799,310
Jun 3, 2026	38.90	42.15	38.55	42.15	42.15	9.91%	31,492,180
Jun 2, 2026	39.00	39.00	37.70	38.35	38.35	-1.67%	10,699,100
Jun 1, 2026	39.10	39.65	38.25	39.00	39.00	-0.64%	17,366,130
May 29, 2026	38.00	39.45	38.00	39.25	39.25	9.33%	40,746,890
May 28, 2026	37.00	38.10	35.70	35.90	35.90	-2.31%	13,182,790
May 27, 2026	36.40	37.35	36.30	36.75	36.75	1.94%	10,689,670
May 26, 2026	36.65	37.00	36.00	36.05	36.05	0.14%	7,401,608
May 25, 2026	35.95	36.25	35.65	36.00	36.00	1.41%	7,956,444
May 22, 2026	35.30	35.60	34.80	35.50	35.50	1.28%	5,018,270
May 21, 2026	34.25	35.30	34.25	35.05	35.05	3.70%	5,644,560
May 20, 2026	34.00	34.10	33.45	33.80	33.80	0.15%	3,104,558
May 19, 2026	34.45	34.65	33.75	33.75	33.75	-0.88%	3,214,370
May 18, 2026	33.45	34.15	32.80	34.05	34.05	1.64%	3,388,035
May 15, 2026	34.45	34.80	33.30	33.50	33.50	-1.76%	4,736,048
May 14, 2026	34.55	35.20	34.05	34.10	34.10	-1.30%	4,011,744
May 13, 2026	35.30	35.45	34.30	34.55	34.55	-2.12%	4,874,133
May 12, 2026	36.20	36.25	35.20	35.30	35.30	-2.89%	7,042,653
May 11, 2026	36.50	36.50	35.30	36.35	36.35	0.83%	9,597,557
May 8, 2026	35.20	37.15	35.15	36.05	36.05	5.87%	27,013,960
May 7, 2026	33.00	34.40	32.90	34.05	34.05	3.50%	6,676,214
May 6, 2026	33.35	33.45	32.75	32.90	32.90	-0.30%	3,014,664
May 5, 2026	33.40	33.40	32.85	33.00	33.00	-0.60%	2,398,254
May 4, 2026	32.45	34.15	32.45	33.20	33.20	3.11%	5,162,433
Apr 30, 2026	32.40	32.80	32.10	32.20	32.20	-0.16%	2,657,496
Apr 29, 2026	32.20	32.95	32.20	32.25	32.25	0.31%	2,345,842
Apr 28, 2026	32.00	32.35	31.90	32.15	32.15	0.47%	1,669,364
Apr 27, 2026	32.50	32.50	31.70	32.00	32.00	-2.14%	3,321,348
Apr 24, 2026	33.25	33.25	32.25	32.70	32.70	-0.30%	2,495,713
Apr 23, 2026	33.70	34.00	32.40	32.80	32.80	-2.67%	4,125,789
Apr 22, 2026	34.25	34.25	33.60	33.70	33.70	-1.03%	2,824,799
Apr 21, 2026	34.50	34.50	34.00	34.05	34.05	-0.73%	3,116,431
Apr 20, 2026	34.65	35.00	34.00	34.30	34.30	-0.72%	3,392,131
Apr 17, 2026	34.60	34.75	34.30	34.55	34.55	0.14%	2,508,189
Apr 16, 2026	34.45	34.55	34.15	34.50	34.50	1.47%	2,198,616
Apr 15, 2026	34.00	34.60	34.00	34.00	34.00	-	3,061,822
Apr 14, 2026	33.80	34.25	33.60	34.00	34.00	1.04%	3,129,482
Apr 13, 2026	33.40	33.75	32.95	33.65	33.65	0.75%	2,362,784
Apr 10, 2026	33.20	33.55	33.20	33.40	33.40	2.14%	2,437,258
Apr 9, 2026	33.70	33.70	32.60	32.70	32.70	-2.10%	2,230,212