TPE:1626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.70	10.85	10.60	10.85	10.85	1.40%	52,253
Feb 10, 2026	10.70	10.75	10.55	10.70	10.70	0.47%	110,330
Feb 9, 2026	10.80	10.80	10.65	10.65	10.65	-1.39%	79,992
Feb 6, 2026	11.00	11.00	10.80	10.80	10.80	-1.37%	109,325
Feb 5, 2026	11.15	11.15	10.90	10.95	10.95	-1.35%	72,013
Feb 4, 2026	10.90	11.40	10.90	11.10	11.10	2.30%	324,006
Feb 3, 2026	11.00	11.00	10.85	10.85	10.85	-1.36%	114,221
Feb 2, 2026	11.45	11.45	10.90	11.00	11.00	-5.17%	146,714
Jan 30, 2026	11.60	11.60	11.20	11.60	11.60	-0.43%	118,545
Jan 29, 2026	11.85	12.30	11.45	11.65	11.65	-2.92%	778,317
Jan 28, 2026	11.10	12.00	11.05	12.00	12.00	9.59%	1,093,114
Jan 27, 2026	10.95	11.00	10.95	10.95	10.95	-	39,369
Jan 26, 2026	10.95	11.05	10.95	10.95	10.95	-	42,900
Jan 23, 2026	11.10	11.10	10.95	10.95	10.95	-0.90%	39,125
Jan 22, 2026	11.00	11.10	10.95	11.05	11.05	0.91%	63,541
Jan 21, 2026	11.05	11.10	10.80	10.95	10.95	-0.90%	89,317
Jan 20, 2026	11.10	11.15	11.05	11.05	11.05	-0.45%	55,975
Jan 19, 2026	11.10	11.15	11.00	11.10	11.10	-	57,197
Jan 16, 2026	11.10	11.20	10.75	11.10	11.10	-	206,995
Jan 15, 2026	11.10	11.15	10.95	11.10	11.10	-0.45%	74,580
Jan 14, 2026	11.10	11.40	11.10	11.15	11.15	-	111,112
Jan 13, 2026	11.15	11.20	11.10	11.15	11.15	-0.45%	51,767
Jan 12, 2026	11.00	11.35	10.50	11.20	11.20	1.82%	406,833
Jan 9, 2026	11.15	11.15	10.95	11.00	11.00	-1.35%	34,220
Jan 8, 2026	11.00	11.65	10.95	11.15	11.15	2.29%	83,532
Jan 7, 2026	10.90	11.00	10.85	10.90	10.90	-	42,426
Jan 6, 2026	11.15	11.15	10.90	10.90	10.90	-0.46%	70,363
Jan 5, 2026	11.05	11.30	10.95	10.95	10.95	-0.45%	76,825
Jan 2, 2026	11.05	11.10	11.00	11.00	11.00	-	33,508
Dec 31, 2025	11.20	11.20	11.00	11.00	11.00	-0.45%	247,573
Dec 30, 2025	11.15	11.20	11.05	11.05	11.05	-1.34%	39,999
Dec 29, 2025	11.30	11.35	11.20	11.20	11.20	-1.32%	44,896
Dec 26, 2025	11.40	11.40	11.20	11.35	11.35	0.44%	100,123
Dec 24, 2025	11.55	11.55	11.30	11.30	11.30	-1.74%	26,123
Dec 23, 2025	11.50	11.50	11.20	11.50	11.50	-	122,245
Dec 22, 2025	11.50	11.60	11.40	11.50	11.50	-0.86%	25,225
Dec 19, 2025	11.60	11.60	11.30	11.60	11.60	0.43%	78,165
Dec 18, 2025	11.60	11.60	11.50	11.55	11.55	-	19,933
Dec 17, 2025	11.55	11.65	11.55	11.55	11.55	-1.28%	38,489
Dec 16, 2025	11.65	11.70	11.45	11.70	11.70	-0.85%	45,486
Dec 15, 2025	11.70	11.90	11.60	11.80	11.80	-0.42%	152,729
Dec 12, 2025	11.75	11.85	11.75	11.85	11.85	0.42%	44,172
Dec 11, 2025	11.85	11.85	11.80	11.80	11.80	-0.42%	21,917
Dec 10, 2025	11.75	11.85	11.75	11.85	11.85	-	28,915
Dec 9, 2025	12.00	12.00	11.85	11.85	11.85	-0.84%	44,741
Dec 8, 2025	11.65	11.95	11.55	11.95	11.95	0.84%	314,114
Dec 5, 2025	11.80	11.95	11.55	11.85	11.85	0.42%	92,630
Dec 4, 2025	11.95	11.95	11.80	11.80	11.80	-2.48%	60,111
Dec 3, 2025	12.05	12.10	11.90	12.10	12.10	-	89,614
Dec 2, 2025	12.20	12.20	11.90	12.10	12.10	-	54,599