TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	40.50	40.60	39.50	40.15	40.15	0.63%	400,396
Mar 23, 2026	40.20	40.60	39.60	39.90	39.90	-2.21%	570,626
Mar 20, 2026	41.30	41.50	40.80	40.80	40.80	-0.97%	763,482
Mar 19, 2026	41.85	41.90	41.20	41.20	41.20	-2.02%	541,296
Mar 18, 2026	42.50	42.50	41.80	42.05	42.05	0.12%	483,252
Mar 17, 2026	41.65	42.25	41.65	42.00	42.00	1.69%	588,807
Mar 16, 2026	41.20	41.60	40.95	41.30	41.30	-0.36%	451,947
Mar 13, 2026	41.00	41.65	40.60	41.45	41.45	0.48%	541,758
Mar 12, 2026	41.70	41.95	41.10	41.25	41.25	-1.79%	608,199
Mar 11, 2026	41.50	42.30	41.50	42.00	42.00	2.19%	635,258
Mar 10, 2026	41.85	42.00	40.80	41.10	41.10	-1.67%	1,831,116
Mar 9, 2026	41.70	42.20	41.00	41.80	41.80	-5.00%	1,194,894
Mar 6, 2026	43.40	44.55	42.80	44.00	44.00	1.62%	760,830
Mar 5, 2026	43.55	43.95	42.70	43.30	43.30	1.05%	677,613
Mar 4, 2026	44.10	44.30	42.45	42.85	42.85	-5.20%	1,288,600
Mar 3, 2026	46.70	46.70	45.10	45.20	45.20	-2.27%	1,203,141
Mar 2, 2026	45.80	46.70	45.35	46.25	46.25	-0.96%	904,030
Feb 26, 2026	45.65	46.80	45.45	46.70	46.70	2.64%	2,056,910
Feb 25, 2026	45.60	45.90	44.85	45.50	45.50	0.44%	1,261,203
Feb 24, 2026	45.65	46.20	45.10	45.30	45.30	-0.22%	1,096,969
Feb 23, 2026	45.40	45.55	44.65	45.40	45.40	1.45%	1,038,297
Feb 11, 2026	46.20	46.20	44.50	44.75	44.75	-1.97%	1,637,702
Feb 10, 2026	46.05	46.95	45.20	45.65	45.65	4.22%	3,500,954
Feb 9, 2026	43.90	44.30	43.70	43.80	43.80	0.81%	704,852
Feb 6, 2026	43.30	43.75	42.70	43.45	43.45	-1.59%	1,141,050
Feb 5, 2026	44.40	45.10	44.05	44.15	44.15	-1.23%	862,222
Feb 4, 2026	44.25	45.40	44.25	44.70	44.70	-0.22%	866,248
Feb 3, 2026	45.25	45.40	44.60	44.80	44.80	1.13%	1,002,591
Feb 2, 2026	44.50	46.80	44.00	44.30	44.30	-2.74%	1,696,368
Jan 30, 2026	47.50	47.50	45.55	45.55	45.55	-4.11%	1,974,824
Jan 29, 2026	48.25	48.30	46.75	47.50	47.50	-1.55%	2,469,170
Jan 28, 2026	47.40	48.80	47.30	48.25	48.25	1.90%	3,012,056
Jan 27, 2026	48.70	48.70	47.10	47.35	47.35	-2.77%	3,511,218
Jan 26, 2026	50.10	50.20	48.05	48.70	48.70	-2.79%	4,980,999
Jan 23, 2026	51.20	52.60	49.40	50.10	50.10	1.62%	17,642,466
Jan 22, 2026	49.80	50.70	48.40	49.30	49.30	5.34%	20,766,110
Jan 21, 2026	45.40	47.50	45.20	46.80	46.80	3.08%	5,793,207
Jan 20, 2026	44.10	46.00	43.65	45.40	45.40	1.79%	3,109,067
Jan 19, 2026	43.75	45.20	43.35	44.60	44.60	2.06%	2,839,091
Jan 16, 2026	43.05	44.45	42.95	43.70	43.70	2.10%	2,524,528
Jan 15, 2026	43.00	43.00	42.40	42.80	42.80	0.35%	725,828
Jan 14, 2026	41.85	43.00	41.50	42.65	42.65	2.77%	1,322,987
Jan 13, 2026	41.85	42.45	41.20	41.50	41.50	-0.84%	583,087
Jan 12, 2026	41.20	42.10	41.15	41.85	41.85	2.07%	823,774
Jan 9, 2026	41.00	42.00	40.40	41.00	41.00	0.12%	747,426
Jan 8, 2026	41.70	41.70	40.65	40.95	40.95	-4.43%	2,190,442
Jan 7, 2026	42.20	43.20	42.00	42.85	42.85	0.94%	718,913
Jan 6, 2026	42.35	43.00	42.35	42.45	42.45	0.47%	561,670
Jan 5, 2026	42.70	42.75	42.05	42.25	42.25	-0.35%	513,309
Jan 2, 2026	42.65	42.85	42.20	42.40	42.40	0.36%	371,259