TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.70	38.90	38.35	38.50	38.50	-0.13%	593,589
May 5, 2026	38.70	38.70	38.40	38.55	38.55	-0.39%	503,322
May 4, 2026	38.40	39.55	38.35	38.70	38.70	0.52%	732,158
Apr 30, 2026	39.05	39.05	38.45	38.50	38.50	-1.41%	664,038
Apr 29, 2026	39.50	39.50	38.85	39.05	39.05	-0.38%	395,605
Apr 28, 2026	39.20	39.20	38.75	39.20	39.20	0.64%	278,434
Apr 27, 2026	39.85	39.85	38.70	38.95	38.95	-2.26%	691,750
Apr 24, 2026	39.90	40.10	39.10	39.85	39.85	0.25%	618,774
Apr 23, 2026	41.90	41.90	38.80	39.75	39.75	-4.10%	1,636,348
Apr 22, 2026	41.70	41.70	40.75	41.45	41.45	-0.36%	1,520,555
Apr 21, 2026	39.15	41.75	38.85	41.60	41.60	7.35%	3,231,005
Apr 20, 2026	39.55	39.55	38.60	38.75	38.75	-0.77%	809,423
Apr 17, 2026	39.20	39.35	39.00	39.05	39.05	-0.38%	383,900
Apr 16, 2026	39.55	39.55	39.05	39.20	39.20	0.38%	475,346
Apr 15, 2026	38.90	39.40	38.90	39.05	39.05	0.64%	494,677
Apr 14, 2026	38.95	39.45	38.60	38.80	38.80	0.39%	553,480
Apr 13, 2026	38.00	38.80	37.80	38.65	38.65	1.71%	605,687
Apr 10, 2026	38.60	38.60	37.90	38.00	38.00	-0.91%	731,650
Apr 9, 2026	39.00	39.00	38.25	38.35	38.35	-1.67%	398,816
Apr 8, 2026	38.70	39.20	38.60	39.00	39.00	2.77%	444,636
Apr 7, 2026	38.30	38.60	37.95	37.95	37.95	-1.17%	440,965
Apr 2, 2026	39.15	39.40	38.35	38.40	38.40	-1.92%	504,454
Apr 1, 2026	38.50	39.20	38.50	39.15	39.15	3.30%	444,442
Mar 31, 2026	38.85	39.20	37.85	37.90	37.90	-3.07%	670,752
Mar 30, 2026	39.00	39.40	38.85	39.10	39.10	-1.76%	366,752
Mar 27, 2026	39.60	39.80	39.15	39.80	39.80	-0.25%	496,236
Mar 26, 2026	40.90	40.90	39.90	39.90	39.90	-1.48%	550,735
Mar 25, 2026	40.50	40.85	40.30	40.50	40.50	0.87%	466,074
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%	760,920
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%	1,264,726
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