TPE:1612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.40	35.40	34.75	35.00	35.00	-0.57%	563,063
Apr 23, 2026	35.65	35.75	34.75	35.20	35.20	-1.26%	950,152
Apr 22, 2026	35.80	35.80	35.50	35.65	35.65	-	569,967
Apr 21, 2026	35.60	35.70	35.30	35.65	35.65	0.56%	610,242
Apr 20, 2026	35.80	35.85	35.25	35.45	35.45	-0.56%	694,225
Apr 17, 2026	35.65	35.75	35.45	35.65	35.65	-	712,733
Apr 16, 2026	35.40	35.65	35.35	35.65	35.65	0.71%	508,187
Apr 15, 2026	35.50	35.55	35.10	35.40	35.40	-	685,041
Apr 14, 2026	35.50	35.65	35.35	35.40	35.40	0.43%	678,890
Apr 13, 2026	35.15	35.50	35.10	35.25	35.25	0.57%	292,274
Apr 10, 2026	34.95	35.40	34.95	35.05	35.05	0.86%	461,577
Apr 9, 2026	35.35	35.40	34.60	34.75	34.75	-0.86%	531,800
Apr 8, 2026	34.70	35.20	34.70	35.05	35.05	1.74%	470,334
Apr 7, 2026	34.60	35.00	34.35	34.45	34.45	-0.29%	406,863
Apr 2, 2026	34.75	35.20	34.55	34.55	34.55	-0.58%	336,459
Apr 1, 2026	34.75	35.05	34.60	34.75	34.75	1.76%	313,799
Mar 31, 2026	34.80	35.00	34.10	34.15	34.15	-2.01%	763,010
Mar 30, 2026	34.65	35.10	34.65	34.85	34.85	-1.27%	273,318
Mar 27, 2026	35.40	35.40	34.95	35.30	35.30	-0.56%	376,828
Mar 26, 2026	36.00	36.00	35.45	35.50	35.50	-	451,553
Mar 25, 2026	35.80	35.80	35.40	35.50	35.50	0.42%	519,340
Mar 24, 2026	35.40	35.55	34.95	35.35	35.35	1.00%	556,961
Mar 23, 2026	34.45	35.50	34.45	35.00	35.00	-1.69%	695,995
Mar 20, 2026	35.60	36.10	35.20	35.60	35.60	-0.14%	480,100
Mar 19, 2026	35.80	36.00	35.55	35.65	35.65	-0.70%	417,537
Mar 18, 2026	36.20	36.25	35.60	35.90	35.90	-	657,099
Mar 17, 2026	36.10	36.30	35.85	35.90	35.90	-	850,311
Mar 16, 2026	35.50	36.15	35.30	35.90	35.90	5.12%	1,993,839
Mar 13, 2026	33.90	34.25	33.75	34.15	34.15	-0.15%	501,802
Mar 12, 2026	34.00	34.50	33.95	34.20	34.20	0.15%	494,889
Mar 11, 2026	33.70	34.40	33.70	34.15	34.15	1.64%	507,394
Mar 10, 2026	33.50	33.95	33.50	33.60	33.60	0.30%	782,363
Mar 9, 2026	33.30	33.95	33.15	33.50	33.50	-3.74%	1,183,922
Mar 6, 2026	34.80	35.00	34.35	34.80	34.80	0.58%	355,757
Mar 5, 2026	34.50	34.95	34.40	34.60	34.60	1.76%	738,255
Mar 4, 2026	35.20	35.30	34.00	34.00	34.00	-3.95%	1,866,078
Mar 3, 2026	35.95	36.30	35.35	35.40	35.40	-1.67%	1,012,251
Mar 2, 2026	35.70	36.15	35.30	36.00	36.00	-0.28%	589,915
Feb 26, 2026	35.80	36.30	35.60	36.10	36.10	1.55%	1,135,572
Feb 25, 2026	36.10	36.20	35.45	35.55	35.55	-1.52%	1,692,675
Feb 24, 2026	36.40	36.40	35.95	36.10	36.10	-0.28%	911,334
Feb 23, 2026	35.85	36.30	35.80	36.20	36.20	1.40%	899,551
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