TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.50	39.50	37.50	37.50	37.50	-3.72%	4,788,601
Apr 1, 2026	38.10	39.10	37.75	38.95	38.95	7.15%	4,789,023
Mar 31, 2026	38.35	38.75	36.20	36.35	36.35	-4.59%	5,212,547
Mar 30, 2026	38.00	38.95	38.00	38.10	38.10	-2.31%	3,426,397
Mar 27, 2026	37.65	39.40	37.00	39.00	39.00	1.17%	5,736,636
Mar 26, 2026	41.60	41.60	38.55	38.55	38.55	-5.05%	8,078,305
Mar 25, 2026	40.00	41.00	39.95	40.60	40.60	5.18%	7,513,550
Mar 24, 2026	40.90	40.90	37.85	38.60	38.60	0.39%	8,959,074
Mar 23, 2026	40.50	40.50	38.20	38.45	38.45	-8.01%	11,824,983
Mar 20, 2026	44.45	45.85	41.00	41.80	41.80	-3.35%	28,205,599
Mar 19, 2026	39.35	43.25	39.20	43.25	43.25	9.91%	77,790,325
Mar 18, 2026	42.40	42.70	37.10	39.35	39.35	0.77%	117,387,511
Mar 17, 2026	37.10	39.05	36.10	39.05	39.05	10.00%	72,233,711
Mar 16, 2026	35.40	35.50	34.20	35.50	35.50	9.91%	39,238,880
Mar 13, 2026	29.00	32.30	28.65	32.30	32.30	9.86%	76,690,964
Mar 12, 2026	27.70	30.00	27.15	29.40	29.40	5.95%	53,347,810
Mar 11, 2026	26.10	28.00	26.10	27.75	27.75	8.19%	20,352,250
Mar 10, 2026	25.80	26.55	25.20	25.65	25.65	1.58%	18,417,477
Mar 9, 2026	24.85	25.60	24.75	25.25	25.25	-8.01%	17,463,146
Mar 6, 2026	26.80	28.25	26.55	27.45	27.45	1.29%	24,380,520
Mar 5, 2026	26.95	28.30	26.25	27.10	27.10	3.24%	43,046,950
Mar 4, 2026	28.25	28.55	26.25	26.25	26.25	-9.95%	36,229,365
Mar 3, 2026	27.35	29.90	27.00	29.15	29.15	7.17%	100,344,822
Mar 2, 2026	26.20	27.90	25.75	27.20	27.20	-	23,925,275
Feb 26, 2026	26.75	27.55	26.10	27.20	27.20	1.49%	31,249,570
Feb 25, 2026	29.05	29.20	25.80	26.80	26.80	-3.60%	72,253,310
Feb 24, 2026	26.00	27.80	25.70	27.80	27.80	9.88%	60,648,640
Feb 23, 2026	23.20	25.30	23.10	25.30	25.30	10.00%	29,601,930
Feb 11, 2026	22.80	23.50	22.65	23.00	23.00	0.22%	8,331,350
Feb 10, 2026	23.70	24.15	22.55	22.95	22.95	-3.57%	17,964,037
Feb 9, 2026	23.35	24.45	22.60	23.80	23.80	5.08%	26,029,300
Feb 6, 2026	22.70	23.70	21.65	22.65	22.65	-1.95%	16,867,243
Feb 5, 2026	23.50	24.35	23.10	23.10	23.10	-3.35%	49,785,177
Feb 4, 2026	22.00	23.90	21.55	23.90	23.90	9.89%	63,714,694
Feb 3, 2026	20.90	21.95	20.80	21.75	21.75	6.88%	10,797,920
Feb 2, 2026	20.85	20.95	20.35	20.35	20.35	-2.40%	3,608,147
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