TPE:1612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	30.00	30.60	29.85	30.35	30.35	-0.33%	647,606
Aug 3, 2026	30.20	30.60	30.15	30.45	30.45	0.16%	351,824
Jul 31, 2026	30.35	30.90	30.30	30.40	30.40	2.70%	931,507
Jul 30, 2026	30.00	30.30	29.55	29.60	29.60	-0.67%	1,116,050
Jul 29, 2026	30.75	30.75	29.10	29.80	29.80	-2.30%	1,724,494
Jul 28, 2026	31.15	31.15	30.45	30.50	30.50	-2.09%	1,121,413
Jul 27, 2026	31.10	31.30	30.90	31.15	31.15	0.32%	469,637
Jul 24, 2026	31.10	31.10	30.80	31.05	31.05	-0.16%	527,698
Jul 23, 2026	31.50	31.55	31.05	31.10	31.10	-0.96%	503,455
Jul 22, 2026	31.60	31.95	31.40	31.40	31.40	-0.32%	816,285
Jul 21, 2026	31.30	31.80	31.15	31.50	31.50	1.61%	1,018,846
Jul 20, 2026	31.05	31.25	30.30	31.00	31.00	-0.16%	1,344,748
Jul 17, 2026	31.55	31.55	30.90	31.05	31.05	-2.05%	1,578,462
Jul 16, 2026	32.20	32.30	31.50	31.70	31.70	-1.86%	1,201,242
Jul 15, 2026	31.25	32.40	31.25	32.30	32.30	2.54%	1,161,103
Jul 14, 2026	32.80	32.80	31.00	31.50	31.50	-3.96%	2,336,614
Jul 13, 2026	33.65	33.95	32.65	32.80	32.80	-2.24%	1,714,630
Jul 9, 2026	33.65	33.85	33.45	33.55	33.55	-0.30%	805,285
Jul 8, 2026	34.35	34.55	33.50	33.65	33.65	-2.04%	1,708,804
Jul 7, 2026	35.10	35.25	34.25	34.35	34.35	-2.14%	1,509,114
Jul 6, 2026	35.20	35.60	34.90	35.10	35.10	-	1,028,005
Jul 3, 2026	35.00	35.25	34.95	35.10	35.10	0.57%	948,100
Jul 2, 2026	34.75	35.15	34.35	34.90	34.90	0.89%	2,492,665
Jul 1, 2026	37.30	37.40	36.80	37.10	34.59	-	3,757,806
Jun 30, 2026	37.20	37.25	36.95	37.10	34.59	0.27%	1,489,965
Jun 29, 2026	37.25	37.50	36.85	37.00	34.50	-0.13%	1,079,228
Jun 26, 2026	37.40	37.60	37.00	37.05	34.55	-1.59%	1,288,536
Jun 25, 2026	37.75	37.90	37.50	37.65	35.11	0.13%	793,096
Jun 24, 2026	37.40	37.75	37.15	37.60	35.06	-	781,417
Jun 23, 2026	38.30	38.30	37.55	37.60	35.06	-1.70%	1,330,541
Jun 22, 2026	38.50	39.00	38.15	38.25	35.67	-0.13%	1,707,601
Jun 18, 2026	38.15	38.45	38.00	38.30	35.71	0.66%	1,200,500
Jun 17, 2026	37.85	38.40	37.65	38.05	35.48	0.53%	823,986
Jun 16, 2026	38.50	38.50	37.75	37.85	35.29	-0.66%	767,014
Jun 15, 2026	38.20	38.45	38.00	38.10	35.53	1.06%	1,388,849
Jun 12, 2026	37.45	38.00	37.40	37.70	35.15	1.62%	1,133,438
Jun 11, 2026	37.30	37.30	36.40	37.10	34.59	-0.67%	1,642,001
Jun 10, 2026	37.80	38.20	37.30	37.35	34.83	-2.10%	1,759,713
Jun 9, 2026	38.00	38.40	37.75	38.15	35.57	1.06%	1,748,514
Jun 8, 2026	36.10	38.30	36.10	37.75	35.20	-4.43%	2,587,636
Jun 5, 2026	40.15	40.15	38.90	39.50	36.83	-2.83%	3,772,327
Jun 4, 2026	41.75	42.50	40.35	40.65	37.90	2.91%	14,143,760
Jun 3, 2026	37.70	39.50	37.70	39.50	36.83	5.05%	5,769,577
Jun 2, 2026	38.00	38.00	37.15	37.60	35.06	-0.13%	1,342,117
Jun 1, 2026	37.25	38.10	37.15	37.65	35.11	1.07%	1,940,700
May 29, 2026	37.00	37.85	36.95	37.25	34.73	1.36%	1,966,246
May 28, 2026	36.90	37.45	36.50	36.75	34.27	-0.41%	1,123,135
May 27, 2026	37.05	37.35	36.80	36.90	34.41	-0.14%	1,570,922
May 26, 2026	36.80	37.25	36.70	36.95	34.45	0.82%	908,224
May 25, 2026	36.80	37.20	36.55	36.65	34.17	0.14%	838,679