TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	46.10	49.50	45.85	47.70	47.70	1.49%	10,119,969
Jun 23, 2026	49.80	49.80	46.05	47.00	47.00	-5.15%	14,170,218
Jun 22, 2026	46.00	49.80	45.35	49.55	49.55	9.38%	22,663,600
Jun 18, 2026	44.45	46.70	44.35	45.30	45.30	1.91%	8,253,528
Jun 17, 2026	43.15	45.00	42.70	44.45	44.45	3.01%	5,314,725
Jun 16, 2026	45.40	45.75	43.10	43.15	43.15	-3.25%	5,517,654
Jun 15, 2026	44.45	45.00	44.00	44.60	44.60	3.00%	5,226,949
Jun 12, 2026	43.40	44.00	42.80	43.30	43.30	2.61%	5,741,479
Jun 11, 2026	41.90	42.95	40.30	42.20	42.20	-0.24%	8,989,966
Jun 10, 2026	45.60	46.65	42.20	42.30	42.30	-5.16%	10,829,880
Jun 9, 2026	44.85	45.30	43.50	44.60	44.60	0.34%	7,359,732
Jun 8, 2026	42.75	44.85	42.75	44.45	44.45	-6.32%	15,380,519
Jun 5, 2026	48.05	48.05	44.75	47.45	47.45	-1.25%	12,252,220
Jun 4, 2026	47.50	51.10	47.50	48.05	48.05	1.37%	22,941,215
Jun 3, 2026	47.95	48.45	47.00	47.40	47.40	-1.15%	8,955,389
Jun 2, 2026	49.70	50.10	47.00	47.95	47.95	-2.84%	11,726,760
Jun 1, 2026	49.10	51.30	49.00	49.35	49.35	0.51%	12,376,320
May 29, 2026	49.00	49.90	48.35	49.10	49.10	0.31%	10,533,672
May 28, 2026	51.20	51.40	48.25	48.95	48.95	-4.02%	14,416,120
May 27, 2026	51.30	53.30	50.00	51.00	51.00	0.59%	18,293,080
May 26, 2026	51.50	52.50	49.65	50.70	50.70	-0.78%	15,614,110
May 25, 2026	52.00	52.30	50.60	51.10	51.10	-	16,755,450
May 22, 2026	51.20	52.10	50.50	51.10	51.10	2.82%	15,376,533
May 21, 2026	48.05	51.00	48.05	49.70	49.70	6.20%	15,377,637
May 20, 2026	48.30	48.30	46.00	46.80	46.80	-2.70%	14,381,735
May 19, 2026	49.10	51.00	48.05	48.10	48.10	-1.64%	13,694,955
May 18, 2026	51.40	51.40	47.15	48.90	48.90	-4.12%	22,684,822
May 15, 2026	52.00	53.70	49.60	51.00	51.00	0.39%	28,674,460
May 14, 2026	51.40	52.80	50.40	50.80	50.80	-0.97%	15,774,320
May 13, 2026	53.00	55.20	51.20	51.30	51.30	-4.82%	19,710,490
May 12, 2026	54.10	55.30	52.40	53.90	53.90	-0.55%	25,949,840
May 11, 2026	57.00	59.30	54.00	54.20	54.20	-5.74%	40,774,220
May 8, 2026	58.00	59.00	57.50	57.50	57.50	-7.26%	6,846,499
May 7, 2026	63.00	63.00	61.70	62.00	62.00	1.81%	5,775,077
May 6, 2026	63.00	63.00	58.90	60.90	60.90	-	4,591,119
May 5, 2026	58.10	60.90	58.10	60.90	60.90	4.82%	6,186,722
May 4, 2026	57.70	58.10	57.00	58.10	58.10	2.83%	4,828,222
Apr 30, 2026	56.90	56.90	55.60	56.50	56.50	-1.22%	5,779,202
Apr 29, 2026	53.10	59.00	53.10	57.20	57.20	1.60%	5,339,178
Apr 28, 2026	54.20	56.30	53.50	56.30	56.30	9.96%	5,713,006
Apr 27, 2026	51.20	51.20	45.85	51.20	51.20	0.59%	8,042,301
Apr 24, 2026	55.00	55.00	50.90	50.90	50.90	-9.91%	8,632,432
Apr 23, 2026	63.70	64.30	54.30	56.50	56.50	-5.20%	155,021,500
Apr 22, 2026	54.20	59.60	53.60	59.60	59.60	9.96%	50,378,960
Apr 21, 2026	57.90	57.90	51.50	54.20	54.20	2.85%	122,046,600
Apr 20, 2026	52.60	52.70	52.30	52.70	52.70	9.91%	9,791,828
Apr 17, 2026	43.00	47.95	43.00	47.95	47.95	9.98%	73,476,390
Apr 16, 2026	43.80	45.85	42.50	43.60	43.60	-0.11%	46,353,050
Apr 15, 2026	41.10	44.85	40.95	43.65	43.65	3.80%	63,598,830
Apr 14, 2026	45.30	45.80	41.35	42.05	42.05	-1.18%	76,525,870