TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.25	21.65	20.80	20.85	20.85	-1.88%	3,822,169
Jan 29, 2026	22.45	22.60	21.10	21.25	21.25	-4.28%	6,342,161
Jan 28, 2026	21.80	23.00	21.75	22.20	22.20	1.83%	10,017,040
Jan 27, 2026	22.70	22.70	21.75	21.80	21.80	-2.90%	4,777,740
Jan 26, 2026	22.00	22.50	21.70	22.45	22.45	2.75%	4,364,806
Jan 23, 2026	22.80	22.80	21.80	21.85	21.85	-3.10%	5,613,579
Jan 22, 2026	23.05	23.45	22.40	22.55	22.55	0.45%	6,795,641
Jan 21, 2026	22.70	22.90	22.20	22.45	22.45	-1.97%	8,683,139
Jan 20, 2026	23.10	23.30	22.75	22.90	22.90	-1.51%	7,535,089
Jan 19, 2026	23.15	23.65	22.60	23.25	23.25	0.87%	13,428,603
Jan 16, 2026	23.60	24.10	22.85	23.05	23.05	-3.76%	22,626,128
Jan 15, 2026	25.00	25.25	22.50	23.95	23.95	-1.44%	72,809,361
Jan 14, 2026	22.80	24.30	22.70	24.30	24.30	9.95%	22,048,102
Jan 13, 2026	22.15	23.15	21.75	22.10	22.10	1.14%	22,463,810
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