TPE:1711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	39.70	40.80	39.65	40.10	-	2.17%	2,930,660
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
Jul 27, 2026	35.80	36.00	34.25	35.40	35.40	-0.70%	5,055,701
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	-	2,944,971
Jul 22, 2026	38.25	39.10	37.55	37.65	37.65	-0.13%	3,230,406
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%	6,709,716
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