TPE:1615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	45.55	47.95	45.25	46.40	46.40	2.32%	592,512
Jul 8, 2026	45.70	45.75	45.20	45.35	45.35	-0.77%	109,895
Jul 7, 2026	46.40	47.10	45.55	45.70	45.70	0.33%	343,828
Jul 6, 2026	45.20	45.65	45.20	45.55	45.55	0.77%	119,450
Jul 3, 2026	44.90	45.40	44.55	45.20	45.20	1.57%	144,754
Jul 2, 2026	44.95	44.95	44.40	44.50	44.50	-0.56%	100,483
Jul 1, 2026	44.90	46.60	44.40	44.75	44.75	0.34%	409,185
Jun 30, 2026	44.65	45.10	44.50	44.60	44.60	-	106,521
Jun 29, 2026	44.85	45.00	44.40	44.60	44.60	0.90%	79,001
Jun 26, 2026	44.90	44.95	44.20	44.20	44.20	-2.10%	146,284
Jun 25, 2026	45.10	45.50	45.00	45.15	45.15	0.67%	152,826
Jun 24, 2026	44.75	45.05	44.55	44.85	44.85	-0.33%	115,753
Jun 23, 2026	45.15	45.15	44.80	45.00	45.00	-0.33%	78,106
Jun 22, 2026	45.40	45.40	45.05	45.15	45.15	-0.11%	162,227
Jun 18, 2026	44.90	45.30	44.90	45.20	45.20	0.67%	140,000
Jun 17, 2026	44.65	45.00	44.65	44.90	44.90	0.34%	111,803
Jun 16, 2026	44.90	45.35	44.70	44.75	44.75	-0.22%	108,028
Jun 15, 2026	45.35	45.35	44.20	44.85	44.85	-0.33%	203,881
Jun 12, 2026	45.00	45.20	44.85	45.00	45.00	0.78%	75,073
Jun 11, 2026	44.60	44.80	44.20	44.65	44.65	0.11%	125,330
Jun 10, 2026	44.55	44.85	44.55	44.60	44.60	-0.67%	191,515
Jun 9, 2026	44.50	45.30	44.50	44.90	44.90	0.45%	172,259
Jun 8, 2026	44.45	45.15	43.45	44.70	44.70	-2.08%	193,271
Jun 5, 2026	46.55	46.55	45.50	45.65	45.65	-1.93%	279,464
Jun 4, 2026	47.00	47.05	46.05	46.55	46.55	-0.11%	520,165
Jun 3, 2026	44.50	47.45	44.05	46.60	46.60	5.79%	1,102,152
Jun 2, 2026	44.15	44.45	43.55	44.05	44.05	0.34%	235,702
Jun 1, 2026	43.40	43.90	43.25	43.90	43.90	1.27%	358,957
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