TPE:1615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.90	44.45	43.90	44.20	44.20	0.23%	86,848
Aug 24, 2026	44.50	44.50	44.00	44.10	44.10	-0.79%	45,102
Aug 21, 2026	44.25	44.50	44.15	44.45	44.45	0.34%	56,786
Aug 20, 2026	44.30	44.35	43.90	44.30	44.30	0.68%	93,059
Aug 19, 2026	43.55	44.35	43.55	44.00	44.00	0.92%	127,089
Aug 18, 2026	43.60	44.00	43.50	43.60	43.60	-0.68%	93,290
Aug 17, 2026	44.00	44.00	43.40	43.90	43.90	0.23%	140,232
Aug 14, 2026	44.05	44.05	43.75	43.80	43.80	-0.79%	121,812
Aug 13, 2026	44.80	44.80	43.35	44.15	44.15	-1.45%	358,692
Aug 12, 2026	43.10	45.60	43.10	44.80	44.80	6.04%	712,506
Aug 11, 2026	42.25	42.55	42.15	42.25	42.25	-	154,432
Aug 10, 2026	42.20	42.65	42.05	42.25	42.25	0.12%	104,861
Aug 7, 2026	42.10	42.45	42.10	42.20	42.20	0.24%	90,641
Aug 6, 2026	42.60	42.60	41.70	42.10	42.10	0.12%	97,854
Aug 5, 2026	42.30	42.70	41.95	42.05	42.05	-0.59%	161,381
Aug 4, 2026	41.60	42.35	41.60	42.30	42.30	0.95%	101,872
Aug 3, 2026	41.35	41.90	41.30	41.90	41.90	-0.24%	74,078
Jul 31, 2026	42.70	42.70	41.80	42.00	42.00	0.60%	114,319
Jul 30, 2026	42.90	42.90	41.60	41.75	41.75	-0.71%	168,743
Jul 29, 2026	43.15	43.15	41.20	42.05	42.05	-0.24%	209,213
Jul 28, 2026	43.15	43.15	41.80	42.15	42.15	-2.54%	119,548
Jul 27, 2026	42.90	43.50	42.70	43.25	43.25	0.82%	89,887
Jul 24, 2026	42.55	43.00	42.55	42.90	42.90	-0.12%	71,406
Jul 23, 2026	43.00	43.10	42.50	42.95	42.95	-0.12%	95,827
Jul 22, 2026	43.55	43.55	42.80	43.00	43.00	-0.23%	175,646
Jul 21, 2026	43.40	43.40	42.45	43.10	43.10	-1.18%	438,030
Jul 20, 2026	47.23	47.23	45.99	46.09	43.62	-1.59%	303,680
Jul 17, 2026	46.88	46.88	45.05	46.83	44.32	-0.11%	289,589
Jul 16, 2026	46.83	47.03	46.19	46.88	44.37	0.64%	258,392
Jul 15, 2026	46.54	46.83	46.19	46.58	44.09	-0.11%	192,830
Jul 14, 2026	47.23	47.23	45.64	46.63	44.13	0.53%	221,703
Jul 13, 2026	46.29	47.82	45.94	46.39	43.90	0.97%	498,468
Jul 9, 2026	45.10	47.48	44.80	45.94	43.48	2.32%	598,437
Jul 8, 2026	45.25	45.30	44.75	44.90	42.49	-0.77%	110,993
Jul 7, 2026	45.94	46.63	45.10	45.25	42.82	0.33%	347,266
Jul 6, 2026	44.75	45.20	44.75	45.10	42.68	0.77%	120,644
Jul 3, 2026	44.46	44.95	44.11	44.75	42.35	1.57%	146,201
Jul 2, 2026	44.51	44.51	43.96	44.06	41.70	-0.56%	101,487
Jul 1, 2026	44.46	46.14	43.96	44.31	41.93	0.34%	413,276
Jun 30, 2026	44.21	44.65	44.06	44.16	41.79	-	107,586
Jun 29, 2026	44.41	44.55	43.96	44.16	41.79	0.90%	79,791
Jun 26, 2026	44.46	44.51	43.76	43.76	41.41	-2.10%	147,767
Jun 25, 2026	44.65	45.05	44.55	44.70	42.30	0.67%	154,354
Jun 24, 2026	44.31	44.60	44.11	44.41	42.02	-0.33%	116,910
Jun 23, 2026	44.70	44.70	44.36	44.55	42.16	-0.33%	78,887
Jun 22, 2026	44.95	44.95	44.60	44.70	42.30	-0.11%	163,849
Jun 18, 2026	44.46	44.85	44.46	44.75	42.35	0.67%	141,400
Jun 17, 2026	44.21	44.55	44.21	44.46	42.07	0.34%	112,921
Jun 16, 2026	44.46	44.90	44.26	44.31	41.93	-0.22%	109,108
Jun 15, 2026	44.90	44.90	43.76	44.41	42.02	-0.33%	205,919