TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.00	39.45	38.00	39.25	39.25	9.33%	40,746,891
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%	10,689,675
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
Apr 8, 2026	32.50	33.45	32.50	33.40	33.40	4.05%	3,428,016
Apr 7, 2026	32.95	32.95	32.00	32.10	32.10	-0.77%	1,799,567
Apr 2, 2026	32.90	33.25	32.30	32.35	32.35	-0.46%	2,731,794
Apr 1, 2026	32.30	32.60	31.95	32.50	32.50	2.69%	2,106,807
Mar 31, 2026	32.50	32.85	31.55	31.65	31.65	-2.62%	2,545,620
Mar 30, 2026	31.50	32.85	31.40	32.50	32.50	1.09%	2,520,532
Mar 27, 2026	32.60	32.60	31.80	32.15	32.15	-1.83%	3,000,916
Mar 26, 2026	33.60	33.70	32.70	32.75	32.75	-1.50%	2,337,337
Mar 25, 2026	32.95	33.30	32.55	33.25	33.25	2.94%	2,613,486
Mar 24, 2026	33.50	33.60	31.90	32.30	32.30	-1.82%	4,444,738
Mar 23, 2026	33.00	33.25	32.50	32.90	32.90	-2.66%	3,822,109
Mar 20, 2026	34.30	34.60	33.80	33.80	33.80	-1.46%	4,737,230
Mar 19, 2026	35.30	35.30	34.20	34.30	34.30	-2.83%	7,219,052
Mar 18, 2026	36.05	36.25	35.30	35.30	35.30	-1.40%	5,830,331