TPE:1612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	41.75	42.50	40.35	40.70	-	3.04%	11,164,684
Jun 3, 2026	37.70	39.50	37.70	39.50	39.50	5.05%	5,769,577
Jun 2, 2026	38.00	38.00	37.15	37.60	37.60	-0.13%	1,342,117
Jun 1, 2026	37.25	38.10	37.15	37.65	37.65	1.07%	1,934,227
May 29, 2026	37.00	37.85	36.95	37.25	37.25	1.36%	1,966,246
May 28, 2026	36.90	37.45	36.50	36.75	36.75	-0.41%	1,122,377
May 27, 2026	37.05	37.35	36.80	36.90	36.90	-0.14%	1,570,922
May 26, 2026	36.80	37.25	36.70	36.95	36.95	0.82%	908,224
May 25, 2026	36.80	37.20	36.55	36.65	36.65	0.14%	838,679
May 22, 2026	36.60	36.75	36.30	36.60	36.60	-	771,681
May 21, 2026	36.15	37.05	36.00	36.60	36.60	2.38%	922,455
May 20, 2026	35.85	36.00	35.50	35.75	35.75	0.42%	372,564
May 19, 2026	35.70	36.20	35.55	35.60	35.60	-0.28%	632,821
May 18, 2026	35.55	35.85	35.25	35.70	35.70	-0.28%	473,669
May 15, 2026	36.15	36.40	35.70	35.80	35.80	-0.97%	840,316
May 14, 2026	36.85	37.05	36.15	36.15	36.15	-1.90%	826,641
May 13, 2026	36.95	37.00	36.55	36.85	36.85	0.14%	557,304
May 12, 2026	37.55	37.55	36.75	36.80	36.80	-1.21%	724,207
May 11, 2026	37.00	37.45	36.70	37.25	37.25	1.50%	1,196,642
May 8, 2026	37.05	37.20	36.35	36.70	36.70	-1.34%	1,257,492
May 7, 2026	36.95	37.50	36.80	37.20	37.20	1.22%	1,950,220
May 6, 2026	36.80	36.90	36.35	36.75	36.75	0.41%	1,238,369
May 5, 2026	36.90	36.90	36.25	36.60	36.60	0.41%	1,348,483
May 4, 2026	35.70	36.60	35.65	36.45	36.45	2.24%	1,864,508
Apr 30, 2026	35.55	35.75	35.40	35.65	35.65	0.28%	787,418
Apr 29, 2026	35.50	35.60	35.25	35.55	35.55	0.28%	633,371
Apr 28, 2026	35.00	35.50	34.70	35.45	35.45	1.87%	795,798
Apr 27, 2026	35.00	35.05	34.40	34.80	34.80	-0.57%	819,377
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