TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	51.80	51.80	45.25	45.45	45.45	-6.48%	56,918,185
Oct 6, 2026	45.00	48.60	44.05	48.60	48.60	9.95%	32,734,899
Oct 5, 2026	44.00	47.00	42.65	44.20	44.20	2.79%	21,865,293
Oct 2, 2026	40.65	43.70	40.50	43.00	43.00	6.04%	11,775,512
Oct 1, 2026	41.10	41.10	39.85	40.55	40.55	-0.86%	2,699,361
Sep 30, 2026	41.00	41.55	40.60	40.90	40.90	0.86%	4,703,451
Sep 29, 2026	38.65	40.75	38.65	40.55	40.55	5.05%	5,053,634
Sep 24, 2026	39.05	39.50	38.15	38.60	38.60	-0.77%	1,949,606
Sep 23, 2026	39.30	40.20	38.80	38.90	38.90	0.52%	2,519,933
Sep 22, 2026	39.80	39.90	38.65	38.70	38.70	-1.78%	2,832,909
Sep 21, 2026	39.65	39.95	39.35	39.40	39.40	-	2,089,372
Sep 18, 2026	40.15	40.20	39.10	39.40	39.40	-0.51%	2,627,394
Sep 17, 2026	39.70	40.80	39.60	39.60	39.60	0.89%	3,687,817
Sep 16, 2026	38.50	39.80	38.20	39.25	39.25	3.02%	2,924,715
Sep 15, 2026	37.95	39.10	37.95	38.10	38.10	0.40%	2,825,800
Sep 14, 2026	37.95	38.15	37.05	37.95	37.95	-1.30%	2,550,921
Sep 11, 2026	38.20	39.00	38.10	38.45	38.45	-1.54%	2,395,790
Sep 10, 2026	40.00	40.25	39.05	39.05	39.05	-2.01%	2,446,392
Sep 9, 2026	39.65	40.40	39.25	39.85	39.85	0.89%	2,080,850
Sep 8, 2026	41.30	41.35	39.40	39.50	39.50	-3.42%	3,919,965
Sep 7, 2026	42.50	42.50	40.70	40.90	40.90	-3.31%	4,512,022
Sep 4, 2026	42.35	42.65	40.50	42.30	42.30	1.81%	3,891,631
Sep 3, 2026	43.40	44.25	41.40	41.55	41.55	-4.26%	4,036,152
Sep 2, 2026	43.70	44.45	43.25	43.40	43.40	-1.36%	2,935,452
Sep 1, 2026	44.05	44.70	43.40	44.00	44.00	1.50%	5,016,396
Aug 31, 2026	43.90	44.65	43.05	43.35	43.35	-1.25%	5,378,570
Aug 28, 2026	43.55	45.20	43.25	43.90	43.90	0.92%	7,383,604
Aug 27, 2026	44.40	48.40	43.20	43.50	43.50	-1.58%	21,854,698
Aug 26, 2026	42.50	44.20	42.25	44.20	44.20	7.15%	10,820,094
Aug 25, 2026	40.90	41.40	40.05	41.25	41.25	-0.36%	3,168,427
Aug 24, 2026	40.25	42.90	39.80	41.40	41.40	3.24%	8,666,046
Aug 21, 2026	39.10	41.20	38.70	40.10	40.10	1.91%	4,559,807
Aug 20, 2026	38.65	39.60	38.50	39.35	39.35	3.69%	2,505,066
Aug 19, 2026	37.95	38.95	37.70	37.95	37.95	-1.30%	2,854,190
Aug 18, 2026	39.20	39.40	38.35	38.45	38.45	-2.78%	3,032,634
Aug 17, 2026	38.55	39.85	38.50	39.55	39.55	2.73%	3,666,173
Aug 14, 2026	40.00	40.15	38.15	38.50	38.50	-3.02%	4,752,803
Aug 13, 2026	39.50	39.95	39.00	39.70	39.70	1.15%	4,828,782
Aug 12, 2026	38.20	40.30	38.05	39.25	39.25	3.70%	10,152,394
Aug 11, 2026	37.90	39.30	37.15	37.85	37.85	-0.53%	12,713,443
Aug 10, 2026	35.80	38.05	35.00	38.05	38.05	9.97%	2,799,648
Aug 7, 2026	35.35	35.85	34.50	34.60	34.60	-2.54%	1,819,094
Aug 6, 2026	35.00	35.65	34.05	35.50	35.50	0.28%	1,986,822
Aug 5, 2026	35.10	36.20	34.90	35.40	35.40	3.36%	3,098,070
Aug 4, 2026	32.00	34.25	31.85	34.25	34.25	5.22%	2,774,936
Aug 3, 2026	31.20	33.15	31.00	32.55	32.55	2.36%	3,206,731
Jul 31, 2026	31.70	31.90	31.10	31.80	31.80	8.90%	4,190,036
Jul 30, 2026	31.45	31.80	28.80	29.20	29.20	-7.15%	7,032,513
Jul 29, 2026	32.80	33.20	29.90	31.45	31.45	-3.68%	10,318,721
Jul 28, 2026	34.00	34.15	32.55	32.65	32.65	-7.77%	5,875,698