TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	21.20	22.30	21.10	21.85	21.85	3.80%	14,235,244
Jan 9, 2026	20.50	21.40	19.85	21.05	21.05	2.43%	10,560,094
Jan 8, 2026	22.30	22.30	20.35	20.55	20.55	-7.85%	16,994,008
Jan 7, 2026	22.00	22.90	21.50	22.30	22.30	3.24%	33,664,030
Jan 6, 2026	20.65	21.70	20.15	21.60	21.60	4.60%	20,380,323
Jan 5, 2026	20.90	22.25	20.55	20.65	20.65	1.72%	32,889,311
Jan 2, 2026	19.30	20.45	19.30	20.30	20.30	6.01%	13,832,219
Dec 31, 2025	19.30	19.50	19.05	19.15	19.15	-0.78%	1,872,078
Dec 30, 2025	19.70	19.70	19.00	19.30	19.30	-1.28%	3,326,319
Dec 29, 2025	19.30	19.80	19.00	19.55	19.55	2.09%	7,347,186
Dec 26, 2025	19.15	19.15	18.75	19.15	19.15	-	2,282,593
Dec 24, 2025	19.85	19.85	18.95	19.15	19.15	-3.28%	4,156,634
Dec 23, 2025	19.45	19.95	19.20	19.80	19.80	2.59%	8,134,024
Dec 22, 2025	19.00	19.55	18.90	19.30	19.30	3.21%	7,533,287
Dec 19, 2025	18.15	18.95	18.05	18.70	18.70	4.18%	4,507,128
Dec 18, 2025	18.05	18.45	17.90	17.95	17.95	-0.28%	1,715,065
Dec 17, 2025	18.10	18.25	17.95	18.00	18.00	-0.55%	940,001
Dec 16, 2025	18.30	18.40	17.85	18.10	18.10	-1.09%	1,569,864
Dec 15, 2025	17.95	18.30	17.80	18.30	18.30	1.10%	931,367
Dec 12, 2025	18.25	18.35	18.05	18.10	18.10	0.28%	841,618
Dec 11, 2025	18.00	18.50	18.00	18.05	18.05	0.56%	1,916,389
Dec 10, 2025	18.15	18.30	17.90	17.95	17.95	-1.64%	1,195,649
Dec 9, 2025	18.20	18.25	17.95	18.25	18.25	0.27%	848,687
Dec 8, 2025	18.10	18.25	17.95	18.20	18.20	0.55%	1,450,627
Dec 5, 2025	18.35	18.45	17.90	18.10	18.10	-1.36%	1,344,602
Dec 4, 2025	18.35	18.45	18.25	18.35	18.35	0.55%	889,177
Dec 3, 2025	18.50	18.70	18.20	18.25	18.25	0.27%	1,654,208
Dec 2, 2025	18.45	18.55	18.10	18.20	18.20	-0.55%	1,572,581
Dec 1, 2025	18.20	18.45	18.10	18.30	18.30	-0.54%	972,193
Nov 28, 2025	18.30	18.50	18.15	18.40	18.40	0.82%	1,524,522
Nov 27, 2025	18.05	18.25	17.95	18.25	18.25	1.11%	898,500
Nov 26, 2025	18.05	18.40	17.90	18.05	18.05	0.84%	1,520,975
Nov 25, 2025	17.55	18.15	17.55	17.90	17.90	3.17%	2,310,160
Nov 24, 2025	17.35	17.70	17.20	17.35	17.35	0.58%	1,419,196
Nov 21, 2025	17.70	17.70	17.05	17.25	17.25	-3.36%	2,385,726
Nov 20, 2025	18.10	18.35	17.75	17.85	17.85	0.56%	1,560,063
Nov 19, 2025	17.95	17.95	17.50	17.75	17.75	-0.84%	2,012,258
Nov 18, 2025	18.45	18.50	17.80	17.90	17.90	-3.24%	2,911,990
Nov 17, 2025	19.20	19.55	18.45	18.50	18.50	-3.65%	3,690,931
Nov 14, 2025	19.25	19.70	18.95	19.20	19.20	-0.26%	6,098,179
Nov 13, 2025	19.00	19.30	18.95	19.25	19.25	1.58%	3,990,590
Nov 12, 2025	18.70	19.10	18.70	18.95	18.95	1.88%	2,201,558
Nov 11, 2025	18.50	18.75	18.45	18.60	18.60	0.54%	1,303,305
Nov 10, 2025	18.40	18.50	18.15	18.50	18.50	0.27%	1,467,935
Nov 7, 2025	18.60	18.65	18.35	18.45	18.45	-1.60%	923,167
Nov 6, 2025	18.50	18.75	18.35	18.75	18.75	2.18%	1,147,516
Nov 5, 2025	18.10	18.40	17.95	18.35	18.35	0.27%	1,701,929
Nov 4, 2025	18.80	19.00	18.30	18.30	18.30	-2.40%	2,106,856
Nov 3, 2025	18.85	18.90	18.65	18.75	18.75	-	1,544,127
Oct 31, 2025	19.00	19.05	18.75	18.75	18.75	-0.53%	1,545,725