TPE:1609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.15	31.50	30.85	31.10	31.10	0.32%	1,646,941
Nov 12, 2026	32.25	32.80	31.00	31.00	31.00	-3.73%	2,671,460
Nov 11, 2026	32.00	32.30	31.35	32.20	32.20	0.78%	1,910,980
Nov 10, 2026	31.80	32.30	31.30	31.95	31.95	1.27%	2,400,467
Nov 9, 2026	30.50	32.20	30.35	31.55	31.55	5.34%	2,677,696
Nov 6, 2026	28.35	30.60	28.35	29.95	29.95	-4.47%	5,712,641
Nov 5, 2026	32.75	33.25	31.20	31.35	31.35	-4.13%	6,150,713
Nov 4, 2026	35.00	35.15	31.85	32.70	32.70	-6.57%	11,540,976
Nov 3, 2026	36.35	36.35	34.90	35.00	35.00	-4.50%	3,102,759
Nov 2, 2026	35.05	36.85	35.00	36.65	36.65	3.82%	2,856,418
Oct 30, 2026	36.40	36.40	35.15	35.30	35.30	-4.08%	7,288,256
Oct 29, 2026	37.25	37.40	36.80	36.80	36.80	-1.21%	1,870,936
Oct 28, 2026	37.60	37.80	37.15	37.25	37.25	-	1,465,114
Oct 27, 2026	38.10	38.10	37.05	37.25	37.25	-0.93%	1,957,562
Oct 22, 2026	38.00	38.15	37.60	37.60	37.60	-	2,168,589
Oct 21, 2026	37.50	37.85	37.50	37.60	37.60	0.94%	1,616,406
Oct 20, 2026	37.50	38.05	37.25	37.25	37.25	-1.72%	2,240,920
Oct 19, 2026	38.35	38.35	37.50	37.90	37.90	-1.94%	2,693,318
Oct 16, 2026	39.05	39.60	38.60	38.65	38.65	-1.15%	3,591,490
Oct 15, 2026	39.10	39.35	38.60	39.10	39.10	-1.64%	6,231,191
Oct 14, 2026	39.20	39.80	39.00	39.75	39.75	2.85%	6,580,693
Oct 13, 2026	39.00	39.45	38.60	38.65	38.65	-1.65%	4,138,021
Oct 12, 2026	38.80	40.00	38.60	39.30	39.30	2.75%	8,733,137
Oct 8, 2026	39.00	39.15	38.20	38.25	38.25	-1.92%	3,000,037
Oct 7, 2026	38.55	39.15	38.50	39.00	39.00	1.69%	6,046,222
Oct 6, 2026	38.40	38.45	38.05	38.35	38.35	0.39%	2,576,138
Oct 5, 2026	39.00	39.00	38.05	38.20	38.20	-0.91%	3,514,769
Oct 2, 2026	38.65	39.00	38.05	38.55	38.55	-0.39%	2,911,262
Oct 1, 2026	39.25	39.30	38.25	38.70	38.70	-0.13%	4,848,716
Sep 30, 2026	38.50	39.00	38.40	38.75	38.75	0.65%	4,929,151
Sep 29, 2026	38.00	38.55	37.75	38.50	38.50	1.72%	4,993,226
Sep 24, 2026	38.00	38.00	37.40	37.85	37.85	-	1,730,773
Sep 23, 2026	38.20	38.25	37.80	37.85	37.85	-0.66%	2,390,192
Sep 22, 2026	38.35	38.45	37.90	38.10	38.10	0.40%	3,790,142
Sep 21, 2026	38.00	38.25	37.85	37.95	37.95	-0.13%	2,694,678
Sep 18, 2026	37.95	38.00	37.50	38.00	38.00	0.93%	3,206,843
Sep 17, 2026	37.50	37.85	37.45	37.65	37.65	0.94%	2,500,122
Sep 16, 2026	37.50	37.50	37.15	37.30	37.30	0.27%	1,490,732
Sep 15, 2026	37.70	37.70	37.20	37.20	37.20	-0.27%	1,529,214
Sep 14, 2026	37.55	37.70	37.30	37.30	37.30	-1.45%	1,877,979
Sep 11, 2026	37.30	38.00	37.20	37.85	37.85	0.26%	2,422,552
Sep 10, 2026	38.30	38.30	37.70	37.75	37.75	-0.92%	3,218,249
Sep 9, 2026	37.80	38.15	37.65	38.10	38.10	1.33%	4,104,746
Sep 8, 2026	37.50	38.00	37.40	37.60	37.60	1.08%	3,522,401
Sep 7, 2026	37.75	37.75	36.95	37.20	37.20	-0.40%	1,961,836
Sep 4, 2026	37.40	37.50	36.70	37.35	37.35	0.95%	2,202,291
Sep 3, 2026	37.60	37.90	37.00	37.00	37.00	-1.33%	2,643,259
Sep 2, 2026	37.00	37.65	37.00	37.50	37.50	0.67%	1,989,828
Sep 1, 2026	37.45	38.10	37.25	37.25	37.25	-0.93%	3,873,594
Aug 31, 2026	38.00	38.00	37.35	37.60	37.60	-1.31%	2,784,988