TPE:1615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	119,389
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%	95,627
Jul 22, 2026	43.55	43.55	42.80	43.00	43.00	-0.23%	175,498
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
Jun 12, 2026	44.55	44.75	44.41	44.55	42.16	0.78%	75,914
Jun 11, 2026	44.16	44.36	43.76	44.21	41.84	0.11%	126,583
Jun 10, 2026	44.11	44.41	44.11	44.16	41.79	-0.67%	193,430
Jun 9, 2026	44.06	44.85	44.06	44.46	42.07	0.45%	173,981
Jun 8, 2026	44.01	44.70	43.02	44.26	41.88	-2.08%	195,203
Jun 5, 2026	46.09	46.09	45.05	45.20	42.77	-1.93%	282,258
Jun 4, 2026	46.54	46.58	45.59	46.09	43.62	-0.11%	525,539
Jun 3, 2026	44.06	46.98	43.61	46.14	43.66	5.79%	1,113,173
Jun 2, 2026	43.71	44.01	43.12	43.61	41.27	0.34%	238,059
Jun 1, 2026	42.97	43.47	42.82	43.47	41.13	1.27%	362,546
May 29, 2026	42.53	43.12	42.33	42.92	40.62	1.52%	287,915
May 28, 2026	42.82	42.82	42.13	42.28	40.01	-0.47%	193,169
May 27, 2026	43.61	43.61	42.48	42.48	40.20	-1.27%	282,763
May 26, 2026	42.48	43.07	42.43	43.02	40.71	1.52%	208,874
May 25, 2026	42.43	43.76	42.18	42.38	40.10	-0.23%	226,277
May 22, 2026	42.48	42.57	42.28	42.48	40.20	-0.23%	120,725
May 21, 2026	42.72	42.82	42.48	42.57	40.29	0.70%	117,772
May 20, 2026	42.53	42.62	42.28	42.28	40.01	-0.58%	128,934
May 19, 2026	42.38	42.57	42.38	42.53	40.24	0.35%	122,770