TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	43.00	43.35	41.85	42.20	42.20	0.96%	4,825,486
Oct 27, 2026	45.10	45.35	41.00	41.80	41.80	-7.01%	10,217,046
Oct 22, 2026	48.20	48.75	44.50	44.95	44.95	-4.77%	14,470,762
Oct 21, 2026	47.15	47.35	46.25	47.20	47.20	2.61%	9,305,062
Oct 20, 2026	44.80	47.95	44.70	46.00	46.00	4.72%	16,788,028
Oct 19, 2026	43.75	45.70	43.50	44.65	43.92	0.45%	7,733,387
Oct 16, 2026	43.80	45.80	43.55	44.45	43.73	3.13%	9,457,984
Oct 15, 2026	45.50	45.95	43.10	43.10	42.40	-7.91%	10,098,761
Oct 14, 2026	44.55	47.80	44.50	46.80	46.04	5.05%	17,205,596
Oct 13, 2026	44.00	46.25	44.00	44.55	43.83	-0.89%	10,510,475
Oct 12, 2026	45.00	46.85	44.55	44.95	44.22	-2.81%	11,489,776
Oct 8, 2026	44.80	49.80	44.50	46.25	45.50	1.76%	37,952,905
Oct 7, 2026	51.80	51.80	45.20	45.45	44.71	-6.48%	57,037,696
Oct 6, 2026	45.00	48.60	44.05	48.60	47.81	9.95%	32,734,899
Oct 5, 2026	44.00	47.00	42.65	44.20	43.48	2.79%	21,865,293
Oct 2, 2026	40.65	43.70	40.50	43.00	42.30	6.04%	11,775,512
Oct 1, 2026	41.10	41.10	39.85	40.55	39.89	-0.86%	2,699,361
Sep 30, 2026	41.00	41.55	40.60	40.90	40.24	0.86%	4,703,451
Sep 29, 2026	38.65	40.75	38.65	40.55	39.89	5.05%	5,053,634
Sep 24, 2026	39.05	39.50	38.15	38.60	37.97	-0.77%	1,949,606
Sep 23, 2026	39.30	40.20	38.80	38.90	38.27	0.52%	2,519,933
Sep 22, 2026	39.80	39.90	38.65	38.70	38.07	-1.78%	2,832,909
Sep 21, 2026	39.65	39.95	39.35	39.40	38.76	-	2,092,822
Sep 18, 2026	40.15	40.20	39.10	39.40	38.76	-0.51%	2,627,394
Sep 17, 2026	39.70	40.80	39.60	39.60	38.96	0.89%	3,687,817
Sep 16, 2026	38.50	39.80	38.20	39.25	38.61	3.02%	2,924,715
Sep 15, 2026	37.95	39.10	37.95	38.10	37.48	0.40%	2,825,800
Sep 14, 2026	37.95	38.15	37.05	37.95	37.33	-1.30%	2,550,921
Sep 11, 2026	38.20	39.00	38.10	38.45	37.83	-1.54%	2,395,790
Sep 10, 2026	40.00	40.25	39.05	39.05	38.42	-2.01%	2,446,392
Sep 9, 2026	39.65	40.40	39.25	39.85	39.20	0.89%	2,080,850
Sep 8, 2026	41.30	41.35	39.40	39.50	38.86	-3.42%	3,919,965
Sep 7, 2026	42.50	42.50	40.70	40.90	40.24	-3.31%	4,512,022
Sep 4, 2026	42.35	42.65	40.50	42.30	41.61	1.81%	3,891,631
Sep 3, 2026	43.40	44.25	41.40	41.55	40.88	-4.26%	4,036,152
Sep 2, 2026	43.70	44.45	43.25	43.40	42.70	-1.36%	2,935,452
Sep 1, 2026	44.05	44.70	43.40	44.00	43.29	1.50%	5,016,396
Aug 31, 2026	43.90	44.65	43.05	43.35	42.65	-1.25%	5,378,570
Aug 28, 2026	43.55	45.20	43.25	43.90	43.19	0.92%	7,383,604
Aug 27, 2026	44.40	48.40	43.20	43.50	42.79	-1.58%	21,854,698
Aug 26, 2026	42.50	44.20	42.25	44.20	43.48	7.15%	10,820,094
Aug 25, 2026	40.90	41.40	40.05	41.25	40.58	-0.36%	3,168,427
Aug 24, 2026	40.25	42.90	39.80	41.40	40.73	3.24%	8,666,046
Aug 21, 2026	39.10	41.20	38.70	40.10	39.45	1.91%	4,559,807
Aug 20, 2026	38.65	39.60	38.50	39.35	38.71	3.69%	2,505,066
Aug 19, 2026	37.95	38.95	37.70	37.95	37.33	-1.30%	2,854,190
Aug 18, 2026	39.20	39.40	38.35	38.45	37.83	-2.78%	3,032,634
Aug 17, 2026	38.55	39.85	38.50	39.55	38.91	2.73%	3,666,173
Aug 14, 2026	40.00	40.15	38.15	38.50	37.87	-3.02%	4,752,803
Aug 13, 2026	39.50	39.95	39.00	39.70	39.06	1.15%	4,828,782