TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	35.00	35.65	34.05	35.50	35.50	0.28%	1,970,599
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
Jul 27, 2026	35.80	36.00	34.25	35.40	35.40	-0.70%	5,054,515
Jul 24, 2026	37.50	37.50	35.65	35.65	35.65	-5.31%	3,745,187
Jul 23, 2026	38.15	38.50	36.60	37.65	37.65	-	2,939,747
Jul 22, 2026	38.25	39.10	37.55	37.65	37.65	-0.13%	3,214,679
Jul 21, 2026	37.30	37.95	36.80	37.70	37.70	2.59%	3,410,586
Jul 20, 2026	39.10	39.55	36.00	36.75	36.75	-7.08%	6,691,065
Jul 17, 2026	42.00	42.50	39.55	39.55	39.55	-9.91%	13,069,074
Jul 16, 2026	43.35	44.65	42.40	43.90	43.90	0.34%	7,253,543
Jul 15, 2026	42.30	44.45	41.70	43.75	43.75	4.54%	6,230,321
Jul 14, 2026	41.90	42.20	39.00	41.85	41.85	-0.12%	8,879,888
Jul 13, 2026	43.50	44.90	41.85	41.90	41.90	-2.10%	6,116,017
Jul 9, 2026	43.20	43.70	42.40	42.80	42.80	-0.93%	4,317,432
Jul 8, 2026	43.50	43.95	41.65	43.20	43.20	-0.23%	5,528,697
Jul 7, 2026	47.85	47.85	43.15	43.30	43.30	-8.55%	13,966,536
Jul 6, 2026	46.30	49.75	46.25	47.35	47.35	3.61%	18,804,119
Jul 3, 2026	44.70	46.80	44.55	45.70	45.70	1.11%	8,100,400
Jul 2, 2026	43.40	45.70	43.15	45.20	45.20	2.73%	4,267,607
Jul 1, 2026	45.80	46.20	43.90	44.00	44.00	-2.00%	5,326,318
Jun 30, 2026	44.40	45.45	44.25	44.90	44.90	2.98%	3,737,132
Jun 29, 2026	42.80	44.15	42.10	43.60	43.60	2.47%	5,311,731
Jun 26, 2026	46.10	46.25	42.50	42.55	42.55	-8.10%	8,442,958
Jun 25, 2026	48.55	49.20	46.30	46.30	46.30	-2.94%	7,112,716
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