TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	39.05	42.55	39.05	42.55	42.55	9.95%	30,112,820
Apr 10, 2026	39.00	40.30	37.85	38.70	38.70	5.59%	64,447,620
Apr 9, 2026	34.90	36.65	34.65	36.65	36.65	9.90%	26,225,380
Apr 8, 2026	34.10	35.75	32.40	33.35	33.35	-1.19%	42,855,360
Apr 7, 2026	40.25	40.25	33.75	33.75	33.75	-10.00%	36,475,280
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%	5,290,078
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