TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.25	38.40	35.85	36.70	36.70	-3.42%	1,139,989
Jul 28, 2026	38.50	38.50	37.75	38.00	38.00	-2.06%	679,066
Jul 27, 2026	38.00	38.80	37.95	38.80	38.80	0.78%	555,573
Jul 24, 2026	38.45	39.00	38.30	38.50	38.50	-	412,542
Jul 23, 2026	39.50	39.50	38.00	38.50	38.50	-1.53%	749,360
Jul 22, 2026	38.20	39.35	38.20	39.10	39.10	2.49%	975,804
Jul 21, 2026	37.70	38.30	37.70	38.15	38.15	1.73%	793,424
Jul 20, 2026	37.50	37.75	36.70	37.50	37.50	0.40%	520,010
Jul 17, 2026	37.80	38.05	37.30	37.35	37.35	-2.23%	1,020,485
Jul 16, 2026	38.45	38.45	37.95	38.20	38.20	-0.78%	330,465
Jul 15, 2026	38.15	38.50	37.90	38.50	38.50	1.58%	564,812
Jul 14, 2026	38.70	38.70	37.25	37.90	37.90	-1.94%	1,077,517
Jul 13, 2026	38.90	39.00	38.20	38.65	38.65	-0.39%	999,997
Jul 9, 2026	39.80	39.80	38.20	38.80	38.80	-4.20%	2,375,703
Jul 8, 2026	41.00	41.15	40.05	40.50	40.50	-1.10%	538,042
Jul 7, 2026	42.55	42.55	40.80	40.95	40.95	-2.96%	981,646
Jul 6, 2026	42.30	43.15	42.15	42.20	42.20	1.20%	1,310,472
Jul 3, 2026	40.75	42.15	40.60	41.70	41.70	2.33%	865,377
Jul 2, 2026	41.00	41.10	40.50	40.75	40.75	-	435,336
Jul 1, 2026	41.50	41.85	40.65	40.75	40.75	-0.97%	632,001
Jun 30, 2026	40.80	41.30	40.55	41.15	41.15	1.48%	493,862
Jun 29, 2026	39.60	40.80	39.60	40.55	40.55	2.40%	505,555
Jun 26, 2026	40.70	40.95	39.05	39.60	39.60	-3.41%	1,261,433
Jun 25, 2026	42.40	42.45	39.65	41.00	41.00	-2.50%	919,643
Jun 24, 2026	42.00	42.20	41.55	42.05	42.05	0.48%	538,363
Jun 23, 2026	42.80	42.90	41.65	41.85	41.85	-1.18%	931,990
Jun 22, 2026	42.20	42.70	41.90	42.35	42.35	1.32%	1,067,418
Jun 18, 2026	42.15	42.35	41.75	41.80	41.80	-0.24%	835,814
Jun 17, 2026	42.05	42.50	41.75	41.90	41.90	-0.36%	853,142
Jun 16, 2026	43.10	43.10	42.05	42.05	42.05	-0.94%	861,449
Jun 15, 2026	42.30	43.00	42.20	42.45	42.45	1.19%	1,587,027
Jun 12, 2026	42.25	43.10	41.95	41.95	41.95	-0.47%	3,140,318
Jun 11, 2026	43.55	43.60	41.85	42.15	42.15	-2.88%	3,149,065
Jun 10, 2026	46.45	46.50	43.20	43.40	43.40	-3.34%	6,713,346
Jun 9, 2026	42.95	44.90	42.75	44.90	44.90	9.91%	3,282,539
Jun 8, 2026	38.20	41.10	38.20	40.85	40.85	-2.74%	1,517,599
Jun 5, 2026	44.20	44.20	41.85	42.00	42.00	-5.08%	2,144,475
Jun 4, 2026	45.20	46.05	44.25	44.25	44.25	-2.10%	5,525,741
Jun 3, 2026	42.70	45.55	42.25	45.20	45.20	6.35%	6,144,720
Jun 2, 2026	42.70	42.70	41.95	42.50	42.50	-0.23%	1,033,859
Jun 1, 2026	42.50	42.95	41.80	42.60	42.60	0.95%	1,211,294
May 29, 2026	41.80	43.00	41.80	42.20	42.20	2.43%	1,754,053
May 28, 2026	42.10	43.25	40.85	41.20	41.20	-1.44%	2,020,345
May 27, 2026	43.60	43.70	41.05	41.80	41.80	-1.18%	2,683,124
May 26, 2026	41.30	42.75	41.10	42.30	42.30	6.42%	4,849,316
May 25, 2026	39.60	39.95	38.95	39.75	39.75	1.15%	1,166,039
May 22, 2026	39.15	39.60	38.80	39.30	39.30	0.77%	586,847
May 21, 2026	38.80	39.20	38.60	39.00	39.00	1.83%	502,228
May 20, 2026	38.10	39.00	38.05	38.30	38.30	0.52%	454,772
May 19, 2026	38.25	38.50	38.05	38.10	38.10	-0.39%	312,346