TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.30	34.40	34.10	34.30	34.30	1.03%	85,051
Nov 12, 2026	34.10	34.90	33.95	33.95	33.95	-1.45%	499,274
Nov 11, 2026	35.10	35.20	33.90	34.45	34.45	-3.64%	820,545
Nov 10, 2026	35.15	36.25	35.10	35.75	35.75	2.44%	661,039
Nov 9, 2026	33.60	35.50	33.60	34.90	34.90	5.76%	504,499
Nov 6, 2026	32.00	33.45	32.00	33.00	33.00	-4.76%	845,512
Nov 5, 2026	35.60	35.80	34.65	34.65	34.65	-1.56%	513,004
Nov 4, 2026	35.95	36.00	34.45	35.20	35.20	-0.71%	496,943
Nov 3, 2026	36.60	36.60	35.35	35.45	35.45	-3.27%	529,855
Nov 2, 2026	36.40	37.05	36.25	36.65	36.65	0.83%	265,675
Oct 30, 2026	37.20	37.35	36.05	36.35	36.35	-2.81%	649,769
Oct 29, 2026	37.40	37.60	37.30	37.40	37.40	-0.40%	103,373
Oct 28, 2026	37.65	37.80	37.40	37.55	37.55	0.40%	181,906
Oct 27, 2026	37.85	38.05	37.30	37.40	37.40	-1.06%	254,075
Oct 22, 2026	38.20	38.40	37.80	37.80	37.80	-0.92%	413,914
Oct 21, 2026	38.65	38.65	38.10	38.15	38.15	-0.52%	350,576
Oct 20, 2026	38.35	38.70	38.25	38.35	38.35	-0.26%	222,707
Oct 19, 2026	38.65	38.80	38.20	38.45	38.45	-1.66%	326,246
Oct 16, 2026	38.65	39.35	38.65	39.10	39.10	0.90%	278,163
Oct 15, 2026	39.05	39.05	38.50	38.75	38.75	-1.02%	298,809
Oct 14, 2026	38.70	39.25	38.70	39.15	39.15	1.29%	338,134
Oct 13, 2026	38.80	39.05	38.45	38.65	38.65	-0.77%	241,652
Oct 12, 2026	38.30	39.55	38.25	38.95	38.95	2.23%	507,371
Oct 8, 2026	38.60	38.60	38.00	38.10	38.10	-3.05%	1,008,297
Oct 7, 2026	38.95	39.45	38.95	39.30	39.30	0.90%	330,073
Oct 6, 2026	38.90	39.30	38.80	38.95	38.95	0.13%	241,283
Oct 5, 2026	39.45	39.45	38.80	38.90	38.90	-0.64%	303,551
Oct 2, 2026	38.80	39.25	38.65	39.15	39.15	0.90%	343,760
Oct 1, 2026	39.00	39.05	38.80	38.80	38.80	-0.39%	232,698
Sep 30, 2026	38.70	39.00	38.50	38.95	38.95	1.56%	276,774
Sep 29, 2026	38.80	38.80	38.30	38.35	38.35	-0.78%	241,741
Sep 24, 2026	38.80	38.80	38.50	38.65	38.65	-0.51%	238,013
Sep 23, 2026	39.40	39.45	38.85	38.85	38.85	-0.89%	226,156
Sep 22, 2026	39.10	39.50	39.05	39.20	39.20	0.38%	296,113
Sep 21, 2026	39.55	39.55	39.00	39.05	39.05	-0.76%	252,960
Sep 18, 2026	39.20	39.35	38.95	39.35	39.35	1.03%	337,722
Sep 17, 2026	38.55	39.15	38.55	38.95	38.95	1.04%	287,807
Sep 16, 2026	38.45	38.75	38.45	38.55	38.55	0.26%	169,131
Sep 15, 2026	38.70	38.85	38.45	38.45	38.45	-0.65%	185,429
Sep 14, 2026	38.80	38.95	38.60	38.70	38.70	-0.26%	222,069
Sep 11, 2026	38.70	39.25	38.70	38.80	38.80	-0.77%	241,434
Sep 10, 2026	39.15	39.35	38.90	39.10	39.10	-0.51%	205,665
Sep 9, 2026	39.70	39.70	39.25	39.30	39.30	-0.51%	248,215
Sep 8, 2026	39.55	39.80	39.25	39.50	39.50	0.51%	424,326
Sep 7, 2026	39.95	39.95	39.05	39.30	39.30	-0.88%	346,143
Sep 4, 2026	39.70	39.75	39.40	39.65	39.65	0.38%	229,424
Sep 3, 2026	39.75	40.00	39.50	39.50	39.50	-0.75%	359,476
Sep 2, 2026	39.90	39.90	39.55	39.80	39.80	-0.25%	280,770
Sep 1, 2026	40.10	40.50	39.80	39.90	39.90	-0.50%	487,202
Aug 31, 2026	40.60	40.60	39.95	40.10	40.10	-0.74%	336,020