TPE:1612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.95	35.95	35.45	35.70	35.70	0.14%	772,068
Feb 10, 2026	35.70	36.10	35.65	35.65	35.65	-	797,860
Feb 9, 2026	36.30	36.30	35.35	35.65	35.65	-	868,304
Feb 6, 2026	36.35	36.35	35.15	35.65	35.65	-1.93%	885,490
Feb 5, 2026	37.00	37.45	36.10	36.35	36.35	1.39%	1,623,835
Feb 4, 2026	35.40	36.00	35.40	35.85	35.85	0.99%	622,578
Feb 3, 2026	36.00	36.05	35.25	35.50	35.50	0.71%	737,814
Feb 2, 2026	36.10	36.40	35.00	35.25	35.25	-2.76%	1,667,521
Jan 30, 2026	37.70	37.70	36.25	36.25	36.25	-3.85%	1,695,215
Jan 29, 2026	38.40	38.45	37.20	37.70	37.70	-1.05%	1,188,918
Jan 28, 2026	38.00	38.30	37.80	38.10	38.10	1.20%	1,996,935
Jan 27, 2026	37.90	37.95	37.15	37.65	37.65	0.27%	1,200,084
Jan 26, 2026	37.95	38.00	37.40	37.55	37.55	-0.66%	1,282,460
Jan 23, 2026	38.40	38.70	37.50	37.80	37.80	-1.18%	1,635,182
Jan 22, 2026	38.10	38.70	37.80	38.25	38.25	1.59%	3,638,334
Jan 21, 2026	38.00	38.60	37.55	37.65	37.65	-1.70%	4,233,207
Jan 20, 2026	37.40	40.00	36.75	38.30	38.30	2.41%	12,104,837
Jan 19, 2026	35.95	37.45	35.40	37.40	37.40	5.35%	4,288,078
Jan 16, 2026	35.60	35.85	35.20	35.50	35.50	0.85%	1,615,092
Jan 15, 2026	35.25	35.35	35.00	35.20	35.20	0.57%	817,458
Jan 14, 2026	34.60	35.25	34.60	35.00	35.00	1.60%	1,215,547
Jan 13, 2026	34.85	34.85	34.20	34.45	34.45	-0.43%	551,694
Jan 12, 2026	34.35	34.95	34.35	34.60	34.60	1.47%	793,209
Jan 9, 2026	34.30	34.30	33.80	34.10	34.10	-0.44%	556,651
Jan 8, 2026	34.50	34.55	34.20	34.25	34.25	-0.58%	612,031
Jan 7, 2026	34.15	34.65	34.15	34.45	34.45	1.03%	988,095
Jan 6, 2026	34.15	34.40	34.05	34.10	34.10	-	710,275
Jan 5, 2026	34.65	34.65	34.10	34.10	34.10	-0.87%	796,682
Jan 2, 2026	34.80	34.80	34.30	34.40	34.40	-	514,312
Dec 31, 2025	34.45	34.70	34.30	34.40	34.40	-	491,104
Dec 30, 2025	34.85	34.85	34.25	34.40	34.40	-1.43%	675,633
Dec 29, 2025	35.45	35.95	34.90	34.90	34.90	-0.57%	848,669
Dec 26, 2025	34.55	35.30	34.50	35.10	35.10	1.89%	1,237,934
Dec 24, 2025	34.75	35.05	34.45	34.45	34.45	-	493,734
Dec 23, 2025	34.50	35.00	34.40	34.45	34.45	-	500,438
Dec 22, 2025	34.55	34.55	34.15	34.45	34.45	1.03%	423,379
Dec 19, 2025	34.10	34.35	34.05	34.10	34.10	-	348,039
Dec 18, 2025	34.40	34.40	33.90	34.10	34.10	-0.29%	572,729
Dec 17, 2025	34.45	34.45	34.20	34.20	34.20	-	419,900
Dec 16, 2025	34.25	34.50	34.00	34.20	34.20	-1.01%	887,796
Dec 15, 2025	34.80	34.90	34.40	34.55	34.55	-0.14%	464,147
Dec 12, 2025	34.45	35.05	34.45	34.60	34.60	0.87%	671,839
Dec 11, 2025	34.50	34.65	34.30	34.30	34.30	0.29%	670,520
Dec 10, 2025	34.70	34.85	34.10	34.20	34.20	-1.30%	1,127,916
Dec 9, 2025	34.80	34.85	34.50	34.65	34.65	-	399,972
Dec 8, 2025	34.50	34.75	34.30	34.65	34.65	-1.28%	878,419
Dec 5, 2025	35.85	35.85	35.00	35.10	35.10	-1.13%	915,703
Dec 4, 2025	35.40	36.00	35.25	35.50	35.50	1.43%	994,536
Dec 3, 2025	35.40	35.40	34.95	35.00	35.00	0.29%	364,040
Dec 2, 2025	35.15	35.40	34.85	34.90	34.90	-0.43%	552,829