TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.80	50.70	48.40	49.30	-	5.34%	20,741,767
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
Dec 1, 2025	42.35	43.20	42.25	42.50	42.50	0.35%	477,222
Nov 28, 2025	42.10	42.50	41.90	42.35	42.35	0.59%	453,019
Nov 27, 2025	41.90	42.30	41.80	42.10	42.10	0.48%	275,667
Nov 26, 2025	41.50	41.95	41.40	41.90	41.90	2.20%	377,914
Nov 25, 2025	40.70	41.10	40.65	41.00	41.00	1.23%	252,824
Nov 24, 2025	40.60	41.20	40.40	40.50	40.50	0.12%	359,858
Nov 21, 2025	41.15	41.65	40.40	40.45	40.45	-1.94%	643,829
Nov 20, 2025	41.40	41.70	41.15	41.25	41.25	1.60%	390,858
Nov 19, 2025	41.20	41.45	40.20	40.60	40.60	-0.98%	747,734
Nov 18, 2025	41.55	41.95	40.90	41.00	41.00	-2.50%	821,313
Nov 17, 2025	43.45	43.50	42.05	42.05	42.05	-2.32%	710,978
Nov 14, 2025	43.95	43.95	43.05	43.05	43.05	-2.49%	722,052
Nov 13, 2025	43.90	44.55	43.45	44.15	44.15	1.49%	911,465
Nov 12, 2025	43.70	44.05	43.40	43.50	43.50	-0.46%	951,495