TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.20	39.20	38.75	39.10	39.10	0.13%	260,253
Aug 20, 2026	38.65	39.25	38.65	39.05	39.05	1.43%	375,591
Aug 19, 2026	38.10	38.90	38.10	38.50	38.50	0.13%	367,374
Aug 18, 2026	38.70	38.90	38.20	38.45	38.45	-1.41%	416,660
Aug 17, 2026	40.10	40.25	38.70	39.00	39.00	-2.50%	1,552,672
Aug 14, 2026	41.90	42.20	41.15	41.70	40.00	1.83%	2,672,403
Aug 13, 2026	41.55	41.65	40.65	40.95	39.28	-0.97%	859,202
Aug 12, 2026	41.00	41.50	41.00	41.35	39.66	1.35%	1,074,439
Aug 11, 2026	40.50	40.85	40.15	40.80	39.14	0.74%	882,312
Aug 10, 2026	39.30	40.80	39.30	40.50	38.85	5.33%	2,266,757
Aug 7, 2026	38.70	39.05	38.45	38.45	36.88	-0.39%	432,140
Aug 6, 2026	38.15	38.60	38.10	38.60	37.03	0.26%	318,281
Aug 5, 2026	39.45	39.45	38.50	38.50	36.93	-0.90%	726,684
Aug 4, 2026	38.65	39.30	38.30	38.85	37.27	0.78%	637,637
Aug 3, 2026	38.00	38.65	37.75	38.55	36.98	1.18%	410,274
Jul 31, 2026	37.50	38.20	37.50	38.10	36.55	4.38%	389,038
Jul 30, 2026	36.65	37.20	36.05	36.50	35.01	-0.54%	556,755
Jul 29, 2026	38.25	38.40	35.85	36.70	35.20	-3.42%	1,140,039
Jul 28, 2026	38.50	38.50	37.75	38.00	36.45	-2.06%	679,196
Jul 27, 2026	38.00	38.80	37.95	38.80	37.22	0.78%	555,573
Jul 24, 2026	38.45	39.00	38.30	38.50	36.93	-	412,642
Jul 23, 2026	39.50	39.50	38.00	38.50	36.93	-1.53%	749,410
Jul 22, 2026	38.20	39.35	38.20	39.10	37.51	2.49%	975,954
Jul 21, 2026	37.70	38.30	37.70	38.15	36.59	1.73%	793,424
Jul 20, 2026	37.50	37.75	36.70	37.50	35.97	0.40%	520,010
Jul 17, 2026	37.80	38.05	37.30	37.35	35.83	-2.23%	1,020,585
Jul 16, 2026	38.45	38.45	37.95	38.20	36.64	-0.78%	330,465
Jul 15, 2026	38.15	38.50	37.90	38.50	36.93	1.58%	564,812
Jul 14, 2026	38.70	38.70	37.25	37.90	36.35	-1.94%	1,077,517
Jul 13, 2026	38.90	39.00	38.20	38.65	37.07	-0.39%	999,997
Jul 9, 2026	39.80	39.80	38.20	38.80	37.22	-4.20%	2,375,703
Jul 8, 2026	41.00	41.15	40.05	40.50	38.85	-1.10%	538,042
Jul 7, 2026	42.55	42.55	40.80	40.95	39.28	-2.96%	981,646
Jul 6, 2026	42.30	43.15	42.15	42.20	40.48	1.20%	1,310,472
Jul 3, 2026	40.75	42.15	40.60	41.70	40.00	2.33%	865,377
Jul 2, 2026	41.00	41.10	40.50	40.75	39.09	-	435,336
Jul 1, 2026	41.50	41.85	40.65	40.75	39.09	-0.97%	632,001
Jun 30, 2026	40.80	41.30	40.55	41.15	39.47	1.48%	493,862
Jun 29, 2026	39.60	40.80	39.60	40.55	38.90	2.40%	505,555
Jun 26, 2026	40.70	40.95	39.05	39.60	37.99	-3.41%	1,264,033
Jun 25, 2026	42.40	42.45	39.65	41.00	39.33	-2.50%	919,643
Jun 24, 2026	42.00	42.20	41.55	42.05	40.34	0.48%	538,363
Jun 23, 2026	42.80	42.90	41.65	41.85	40.14	-1.18%	931,990
Jun 22, 2026	42.20	42.70	41.90	42.35	40.62	1.32%	1,067,418
Jun 18, 2026	42.15	42.35	41.75	41.80	40.10	-0.24%	835,814
Jun 17, 2026	42.05	42.50	41.75	41.90	40.19	-0.36%	853,142
Jun 16, 2026	43.10	43.10	42.05	42.05	40.34	-0.94%	864,764
Jun 15, 2026	42.30	43.00	42.20	42.45	40.72	1.19%	1,587,027
Jun 12, 2026	42.25	43.10	41.95	41.95	40.24	-0.47%	3,140,318
Jun 11, 2026	43.55	43.60	41.85	42.15	40.43	-2.88%	3,149,065