TPE:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	38.10	38.35	37.90	38.25	38.25	0.39%	303,966
May 15, 2026	38.45	38.85	38.05	38.10	38.10	-0.52%	672,981
May 14, 2026	39.05	39.70	38.30	38.30	38.30	0.52%	822,197
May 13, 2026	38.30	38.30	38.00	38.10	38.10	-0.78%	397,406
May 12, 2026	39.00	39.05	38.25	38.40	38.40	-0.52%	650,263
May 11, 2026	38.50	38.70	38.05	38.60	38.60	-1.53%	911,873
May 8, 2026	39.85	40.40	39.10	39.20	39.20	-1.26%	1,286,929
May 7, 2026	38.45	39.75	38.30	39.70	39.70	3.12%	1,070,604
May 6, 2026	38.70	38.90	38.35	38.50	38.50	-0.13%	594,115
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%	734,389
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