TPE:1612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.45	30.60	30.15	30.45	30.45	0.83%	550,096
Nov 12, 2026	30.70	31.05	30.20	30.20	30.20	-1.47%	533,628
Nov 11, 2026	30.65	30.80	30.50	30.65	30.65	-	539,919
Nov 10, 2026	31.35	31.60	30.50	30.65	30.65	-1.92%	874,470
Nov 9, 2026	31.80	32.10	31.25	31.25	31.25	1.63%	702,966
Nov 6, 2026	29.00	31.20	29.00	30.75	30.75	-2.69%	1,088,894
Nov 5, 2026	32.00	32.40	31.60	31.60	31.60	-1.10%	533,376
Nov 4, 2026	32.15	32.40	31.35	31.95	31.95	0.16%	993,471
Nov 3, 2026	32.70	32.80	31.85	31.90	31.90	-3.04%	993,980
Nov 2, 2026	32.55	33.10	32.55	32.90	32.90	1.23%	399,624
Oct 30, 2026	33.15	33.15	32.35	32.50	32.50	-1.81%	838,382
Oct 29, 2026	33.20	33.40	33.00	33.10	33.10	0.30%	344,300
Oct 28, 2026	32.45	33.00	32.45	33.00	33.00	1.85%	384,735
Oct 27, 2026	33.15	33.15	32.35	32.40	32.40	-1.82%	2,524,662
Oct 22, 2026	33.15	33.40	33.00	33.00	33.00	-0.45%	506,575
Oct 21, 2026	33.25	33.60	33.10	33.15	33.15	-	406,043
Oct 20, 2026	33.20	33.60	33.10	33.15	33.15	-1.04%	425,786
Oct 19, 2026	33.75	33.80	33.25	33.50	33.50	-1.47%	729,604
Oct 16, 2026	34.00	34.45	34.00	34.00	34.00	-	278,140
Oct 15, 2026	34.70	34.70	33.90	34.00	34.00	-1.16%	452,292
Oct 14, 2026	33.95	34.60	33.95	34.40	34.40	1.18%	407,347
Oct 13, 2026	34.25	34.40	33.90	34.00	34.00	-1.16%	856,827
Oct 12, 2026	34.35	34.75	34.30	34.40	34.40	0.15%	461,489
Oct 8, 2026	34.75	34.80	34.00	34.35	34.35	-2.00%	1,034,520
Oct 7, 2026	35.00	35.25	34.90	35.05	35.05	0.57%	793,425
Oct 6, 2026	35.05	35.20	34.85	34.85	34.85	-0.43%	486,288
Oct 5, 2026	35.20	35.30	35.00	35.00	35.00	-0.57%	389,026
Oct 2, 2026	35.10	35.50	35.10	35.20	35.20	0.14%	325,301
Oct 1, 2026	35.70	35.70	35.05	35.15	35.15	-1.54%	598,564
Sep 30, 2026	35.45	35.75	35.45	35.70	35.70	0.99%	1,257,378
Sep 29, 2026	35.10	35.40	35.10	35.35	35.35	0.86%	535,101
Sep 24, 2026	34.90	35.15	34.75	35.05	35.05	0.29%	358,528
Sep 23, 2026	35.20	35.20	34.95	34.95	34.95	-0.29%	257,863
Sep 22, 2026	35.15	35.20	35.00	35.05	35.05	0.14%	287,334
Sep 21, 2026	35.05	35.25	34.85	35.00	35.00	-0.14%	209,129
Sep 18, 2026	35.10	35.10	34.75	35.05	35.05	0.29%	426,450
Sep 17, 2026	34.90	35.10	34.90	34.95	34.95	0.29%	328,242
Sep 16, 2026	34.65	34.85	34.55	34.85	34.85	1.01%	222,570
Sep 15, 2026	34.70	34.80	34.50	34.50	34.50	-0.58%	317,949
Sep 14, 2026	34.60	34.85	34.55	34.70	34.70	-0.43%	218,031
Sep 11, 2026	34.65	35.00	34.50	34.85	34.85	0.14%	435,791
Sep 10, 2026	35.30	35.30	34.75	34.80	34.80	-1.14%	374,305
Sep 9, 2026	34.80	35.25	34.80	35.20	35.20	1.44%	942,217
Sep 8, 2026	34.90	34.95	34.60	34.70	34.70	-	304,473
Sep 7, 2026	35.10	35.10	34.65	34.70	34.70	-0.43%	477,957
Sep 4, 2026	34.95	35.05	34.55	34.85	34.85	0.29%	380,239
Sep 3, 2026	34.75	34.95	34.60	34.75	34.75	0.29%	499,767
Sep 2, 2026	35.00	35.00	34.65	34.65	34.65	-0.29%	313,505
Sep 1, 2026	34.90	35.20	34.70	34.75	34.75	-1.00%	628,163
Aug 31, 2026	35.20	35.20	34.85	35.10	35.10	-0.28%	380,863