TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	46.20	46.20	44.50	44.70	-	-2.08%	1,155,877
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
Dec 31, 2025	42.85	42.95	42.15	42.25	42.25	-0.71%	502,207
Dec 30, 2025	43.30	43.35	42.45	42.55	42.55	-2.74%	823,687
Dec 29, 2025	44.45	44.80	43.70	43.75	43.75	0.23%	2,706,826
Dec 26, 2025	42.30	44.00	42.30	43.65	43.65	4.30%	1,954,670
Dec 24, 2025	41.90	42.65	41.85	41.85	41.85	-0.12%	474,910
Dec 23, 2025	41.80	42.20	41.65	41.90	41.90	0.24%	403,664
Dec 22, 2025	41.65	41.95	41.25	41.80	41.80	1.46%	305,242
Dec 19, 2025	40.90	41.40	40.90	41.20	41.20	0.86%	230,441
Dec 18, 2025	40.90	41.15	40.70	40.85	40.85	-0.12%	234,122
Dec 17, 2025	41.15	41.55	40.80	40.90	40.90	-0.37%	452,414
Dec 16, 2025	42.50	42.60	40.75	41.05	41.05	-3.41%	975,642
Dec 15, 2025	42.15	43.05	41.90	42.50	42.50	0.35%	598,642
Dec 12, 2025	42.45	43.20	42.30	42.35	42.35	0.47%	868,414
Dec 11, 2025	42.55	42.55	41.90	42.15	42.15	0.12%	265,060
Dec 10, 2025	43.00	43.05	42.05	42.10	42.10	-1.29%	742,905
Dec 9, 2025	42.20	42.80	42.05	42.65	42.65	1.07%	567,808
Dec 8, 2025	41.60	42.70	41.25	42.20	42.20	1.69%	688,527
Dec 5, 2025	42.40	42.40	41.35	41.50	41.50	-1.89%	420,170
Dec 4, 2025	42.30	42.90	42.15	42.30	42.30	0.71%	614,929
Dec 3, 2025	42.10	42.30	41.65	42.00	42.00	0.36%	422,984
Dec 2, 2025	42.80	42.80	41.80	41.85	41.85	-1.53%	401,777