TPE:1612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	34.60	34.70	34.40	34.55	34.55	-0.43%	257,946
Aug 24, 2026	34.60	35.00	34.60	34.70	34.70	0.14%	526,951
Aug 21, 2026	34.55	34.70	34.30	34.65	34.65	0.29%	494,317
Aug 20, 2026	34.60	34.75	34.45	34.55	34.55	0.29%	467,980
Aug 19, 2026	34.40	34.70	34.15	34.45	34.45	0.29%	408,229
Aug 18, 2026	34.20	34.65	34.10	34.35	34.35	-0.43%	728,999
Aug 17, 2026	34.90	34.90	34.20	34.50	34.50	-0.86%	623,511
Aug 14, 2026	34.30	34.95	34.25	34.80	34.80	1.46%	842,346
Aug 13, 2026	34.90	35.10	34.20	34.30	34.30	-1.01%	934,899
Aug 12, 2026	34.10	34.95	34.05	34.65	34.65	1.91%	2,305,197
Aug 11, 2026	33.10	34.15	33.05	34.00	34.00	3.19%	2,281,138
Aug 10, 2026	33.05	33.70	32.85	32.95	32.95	4.11%	2,867,801
Aug 7, 2026	31.00	32.35	31.00	31.65	31.65	2.26%	1,512,120
Aug 6, 2026	30.55	31.15	30.55	30.95	30.95	0.65%	813,758
Aug 5, 2026	30.60	31.00	30.50	30.75	30.75	1.32%	1,267,481
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%	931,629
Jul 30, 2026	30.00	30.30	29.55	29.60	29.60	-0.67%	1,116,065
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%	527,708
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%	916,592
Jul 21, 2026	31.30	31.80	31.15	31.50	31.50	1.61%	1,019,963
Jul 20, 2026	31.05	31.25	30.30	31.00	31.00	-0.16%	1,344,774
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