TPE:1720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	56.20	57.30	56.20	57.00	57.00	1.42%	233,263
Aug 6, 2026	56.40	57.00	56.10	56.20	56.20	-0.71%	839,367
Aug 5, 2026	56.70	57.20	56.50	56.60	56.60	0.35%	347,474
Aug 4, 2026	56.20	56.40	55.80	56.40	56.40	-0.88%	290,976
Aug 3, 2026	56.80	57.00	56.20	56.90	56.90	0.35%	289,360
Jul 31, 2026	58.00	58.30	56.50	56.70	56.70	-1.39%	438,746
Jul 30, 2026	58.00	58.30	57.30	57.50	57.50	-0.52%	432,657
Jul 29, 2026	57.50	58.00	56.60	57.80	57.80	0.87%	712,070
Jul 28, 2026	57.40	57.50	56.80	57.30	57.30	-0.17%	394,680
Jul 27, 2026	56.70	57.60	56.40	57.40	57.40	1.59%	422,421
Jul 24, 2026	56.20	56.50	55.90	56.50	56.50	0.71%	293,613
Jul 23, 2026	56.50	56.90	55.70	56.10	56.10	0.34%	991,923
Jul 22, 2026	58.36	58.46	57.55	57.73	55.91	-0.78%	917,330
Jul 21, 2026	57.82	58.36	57.82	58.18	56.35	0.63%	429,998
Jul 20, 2026	58.00	58.55	57.82	57.82	56.00	0.16%	372,240
Jul 17, 2026	58.64	58.64	57.73	57.73	55.91	-1.55%	335,900
Jul 16, 2026	58.46	58.64	58.00	58.64	56.79	0.31%	195,212
Jul 15, 2026	58.00	58.55	57.91	58.46	56.61	0.78%	191,083
Jul 14, 2026	58.55	58.55	57.73	58.00	56.17	-0.62%	329,158
Jul 13, 2026	58.09	59.00	57.82	58.36	56.53	0.47%	602,730
Jul 9, 2026	58.18	58.18	57.82	58.09	56.26	0.47%	151,412
Jul 8, 2026	58.00	58.18	57.46	57.82	56.00	-	234,604
Jul 7, 2026	58.00	58.18	57.36	57.82	56.00	-0.47%	204,437
Jul 6, 2026	58.09	58.46	57.82	58.09	56.26	-	171,363
Jul 3, 2026	56.91	58.55	56.91	58.09	56.26	0.95%	461,533
Jul 2, 2026	57.55	57.73	57.27	57.55	55.73	-	76,453
Jul 1, 2026	57.55	57.55	57.09	57.55	55.73	-	197,994
Jun 30, 2026	57.46	57.55	57.00	57.55	55.73	0.16%	203,338
Jun 29, 2026	57.18	57.55	57.18	57.46	55.64	0.80%	115,507
Jun 26, 2026	57.36	57.36	56.55	57.00	55.20	-0.95%	263,987
Jun 25, 2026	57.73	57.73	57.27	57.55	55.73	0.32%	130,438
Jun 24, 2026	56.64	57.73	56.64	57.36	55.56	0.48%	244,882
Jun 23, 2026	56.64	57.46	56.36	57.09	55.29	0.32%	327,380
Jun 22, 2026	57.18	57.18	56.64	56.91	55.12	-0.48%	302,700
Jun 18, 2026	56.91	57.36	56.91	57.18	55.38	0.32%	228,773
Jun 17, 2026	56.82	57.27	56.73	57.00	55.20	0.16%	136,614
Jun 16, 2026	57.09	57.27	56.91	56.91	55.12	-0.32%	135,290
Jun 15, 2026	56.82	57.27	56.82	57.09	55.29	0.48%	305,547
Jun 12, 2026	56.82	57.00	56.64	56.82	55.03	0.16%	156,763
Jun 11, 2026	56.82	56.91	55.91	56.73	54.94	-0.32%	458,932
Jun 10, 2026	56.91	57.18	56.36	56.91	55.12	-1.26%	383,794
Jun 9, 2026	56.91	58.27	56.91	57.64	55.82	0.79%	269,571
Jun 8, 2026	56.27	57.64	56.27	57.18	55.38	-0.32%	611,421
Jun 5, 2026	57.36	57.82	57.09	57.36	55.56	0.16%	546,593
Jun 4, 2026	56.46	57.46	56.46	57.27	55.47	1.45%	522,867
Jun 3, 2026	56.36	56.64	56.00	56.46	54.68	0.16%	342,668
Jun 2, 2026	55.73	56.46	55.73	56.36	54.59	0.65%	259,893
Jun 1, 2026	56.00	56.18	55.46	56.00	54.24	-	382,628
May 29, 2026	55.82	56.09	55.46	56.00	54.24	0.33%	251,290
May 28, 2026	55.64	55.82	55.27	55.82	54.06	0.33%	332,755