TPE:1615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.95	43.55	42.75	43.35	43.35	1.52%	285,065
May 28, 2026	43.25	43.25	42.55	42.70	42.70	-0.47%	191,257
May 27, 2026	44.05	44.05	42.90	42.90	42.90	-1.27%	279,964
May 26, 2026	42.90	43.50	42.85	43.45	43.45	1.52%	206,806
May 25, 2026	42.85	44.20	42.60	42.80	42.80	-0.23%	224,037
May 22, 2026	42.90	43.00	42.70	42.90	42.90	-0.23%	119,530
May 21, 2026	43.15	43.25	42.90	43.00	43.00	0.70%	116,606
May 20, 2026	42.95	43.05	42.70	42.70	42.70	-0.58%	127,658
May 19, 2026	42.80	43.00	42.80	42.95	42.95	0.35%	121,555
May 18, 2026	42.70	43.05	42.60	42.80	42.80	-0.47%	91,917
May 15, 2026	43.10	43.60	42.95	43.00	43.00	-0.23%	168,652
May 14, 2026	43.30	43.95	43.10	43.10	43.10	-1.03%	212,163
May 13, 2026	43.50	43.60	43.00	43.55	43.55	-0.68%	178,004
May 12, 2026	44.45	44.45	43.50	43.85	43.85	-1.02%	297,477
May 11, 2026	44.75	44.75	44.05	44.30	44.30	-0.89%	341,456
May 8, 2026	45.60	46.50	44.55	44.70	44.70	-1.76%	455,009
May 7, 2026	45.00	45.50	45.00	45.50	45.50	-	207,291
May 6, 2026	46.95	46.95	45.00	45.50	45.50	-3.09%	416,978
May 5, 2026	45.65	50.20	45.55	46.95	46.95	2.85%	365,580
May 4, 2026	45.65	46.10	45.55	45.65	45.65	-0.11%	142,879
Apr 30, 2026	45.90	46.30	45.70	45.70	45.70	-1.08%	104,110
Apr 29, 2026	46.80	46.80	46.15	46.20	46.20	-	72,767
Apr 28, 2026	46.60	46.60	45.55	46.20	46.20	0.22%	87,818
Apr 27, 2026	46.60	46.80	45.90	46.10	46.10	-1.28%	96,577
Apr 24, 2026	46.65	46.95	46.45	46.70	46.70	0.43%	65,264
Apr 23, 2026	46.60	46.60	45.75	46.50	46.50	-0.64%	150,437
Apr 22, 2026	47.95	47.95	46.80	46.80	46.80	-1.27%	128,790
Apr 21, 2026	47.80	47.80	47.20	47.40	47.40	0.42%	57,111
Apr 20, 2026	47.55	47.90	47.00	47.20	47.20	-0.74%	80,779
Apr 17, 2026	47.95	47.95	47.45	47.55	47.55	-0.21%	93,542
Apr 16, 2026	47.10	47.80	47.10	47.65	47.65	2.14%	181,851
Apr 15, 2026	47.00	47.35	46.40	46.65	46.65	-0.64%	182,873
Apr 14, 2026	47.10	47.10	46.50	46.95	46.95	0.97%	141,715
Apr 13, 2026	46.40	46.60	46.30	46.50	46.50	0.22%	96,594
Apr 10, 2026	45.80	46.50	45.80	46.40	46.40	1.64%	207,360
Apr 9, 2026	45.25	45.85	45.10	45.65	45.65	-0.87%	59,707
Apr 8, 2026	46.00	46.30	45.30	46.05	46.05	3.14%	87,147
Apr 7, 2026	44.70	45.00	44.40	44.65	44.65	-0.78%	100,573
Apr 2, 2026	45.65	46.10	44.80	45.00	45.00	-1.85%	67,262
Apr 1, 2026	45.50	46.00	45.15	45.85	45.85	2.46%	69,393
Mar 31, 2026	45.25	45.55	44.50	44.75	44.75	-1.76%	73,090
Mar 30, 2026	45.85	45.85	45.15	45.55	45.55	-0.76%	71,003
Mar 27, 2026	45.90	46.40	45.60	45.90	45.90	-0.33%	64,965
Mar 26, 2026	46.50	46.90	46.00	46.05	46.05	0.11%	73,154
Mar 25, 2026	46.75	46.80	45.75	46.00	46.00	1.32%	57,032
Mar 24, 2026	45.45	46.70	45.10	45.40	45.40	-	73,737
Mar 23, 2026	45.25	45.70	45.10	45.40	45.40	-2.05%	92,252
Mar 20, 2026	46.35	46.75	46.35	46.35	46.35	-	52,738
Mar 19, 2026	46.80	46.90	46.35	46.35	46.35	-1.49%	105,668
Mar 18, 2026	46.90	47.20	46.35	47.05	47.05	2.06%	147,898