TPE:1727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	43.05	43.05	40.95	41.35	41.35	-4.72%	2,826,676
Jan 30, 2026	44.10	44.85	42.50	43.40	43.40	-1.81%	2,669,284
Jan 29, 2026	46.35	46.65	44.10	44.20	44.20	-4.43%	3,811,607
Jan 28, 2026	46.60	48.00	46.20	46.25	46.25	-0.11%	3,964,444
Jan 27, 2026	47.35	47.60	46.20	46.30	46.30	-0.86%	3,368,565
Jan 26, 2026	45.25	47.35	45.05	46.70	46.70	3.20%	3,479,938
Jan 23, 2026	47.15	47.45	45.10	45.25	45.25	-3.10%	4,574,050
Jan 22, 2026	47.80	48.35	46.50	46.70	46.70	-0.43%	4,394,017
Jan 21, 2026	47.10	48.70	46.55	46.90	46.90	-1.16%	5,113,952
Jan 20, 2026	48.30	49.15	47.35	47.45	47.45	-0.84%	6,590,256
Jan 19, 2026	46.95	48.20	46.40	47.85	47.85	1.92%	6,288,213
Jan 16, 2026	47.75	48.00	46.75	46.95	46.95	-1.05%	4,798,506
Jan 15, 2026	47.50	48.60	46.70	47.45	47.45	-0.52%	7,988,473
Jan 14, 2026	48.50	50.30	47.30	47.70	47.70	-1.34%	15,307,877
Jan 13, 2026	47.50	49.40	46.70	48.35	48.35	2.87%	22,199,487
Jan 12, 2026	45.60	48.10	45.20	47.00	47.00	3.07%	9,459,200
Jan 9, 2026	46.35	46.65	43.40	45.60	45.60	-2.56%	8,658,737
Jan 8, 2026	49.50	49.55	46.80	46.80	46.80	-10.00%	19,102,406
Jan 7, 2026	49.50	52.00	48.00	52.00	52.00	6.89%	18,661,647
Jan 6, 2026	48.00	49.65	46.70	48.65	48.65	1.04%	27,399,751
Jan 5, 2026	46.30	49.25	44.50	48.15	48.15	6.41%	25,139,308
Jan 2, 2026	43.75	47.00	43.35	45.25	45.25	4.38%	11,001,240
Dec 31, 2025	43.35	45.20	43.10	43.35	43.35	0.12%	5,791,476
Dec 30, 2025	43.00	43.80	42.70	43.30	43.30	0.70%	2,802,104
Dec 29, 2025	43.90	44.10	42.90	43.00	43.00	-2.27%	5,226,180
Dec 26, 2025	43.95	45.60	43.65	44.00	44.00	-0.90%	9,121,626
Dec 24, 2025	49.00	49.65	43.10	44.40	44.40	-6.92%	31,892,444
Dec 23, 2025	43.65	47.70	43.50	47.70	47.70	9.91%	15,476,657
Dec 22, 2025	42.60	45.70	41.85	43.40	43.40	4.45%	24,383,520
Dec 19, 2025	38.00	41.55	38.00	41.55	41.55	9.92%	12,670,330
Dec 18, 2025	38.05	39.35	37.65	37.80	37.80	-1.05%	2,688,226
Dec 17, 2025	38.40	38.50	37.80	38.20	38.20	0.53%	1,012,515
Dec 16, 2025	39.50	39.65	37.90	38.00	38.00	-3.80%	2,633,695
Dec 15, 2025	38.00	39.70	37.70	39.50	39.50	2.60%	2,998,989
Dec 12, 2025	39.85	39.85	38.40	38.50	38.50	-1.79%	3,783,878
Dec 11, 2025	38.45	40.85	38.35	39.20	39.20	3.29%	8,314,052
Dec 10, 2025	38.80	39.40	37.90	37.95	37.95	-1.81%	2,972,403
Dec 9, 2025	37.95	38.80	37.45	38.65	38.65	1.98%	2,322,347
Dec 8, 2025	37.30	38.10	37.30	37.90	37.90	2.02%	1,749,486
Dec 5, 2025	37.60	37.90	37.15	37.15	37.15	-0.80%	1,734,127
Dec 4, 2025	38.00	38.25	37.25	37.45	37.45	-1.32%	2,537,639
Dec 3, 2025	38.25	38.65	37.75	37.95	37.95	0.13%	2,845,275
Dec 2, 2025	37.80	38.50	37.65	37.90	37.90	-0.52%	3,925,490
Dec 1, 2025	39.60	40.00	38.10	38.10	38.10	-7.41%	9,420,500
Nov 28, 2025	40.10	41.15	38.25	41.15	41.15	1.48%	12,078,380
Nov 27, 2025	39.00	40.80	37.85	40.55	40.55	1.76%	14,868,497
Nov 26, 2025	45.90	46.40	39.85	39.85	39.85	-9.94%	34,439,460
Nov 25, 2025	41.75	44.25	41.30	44.25	44.25	9.94%	16,065,720
Nov 24, 2025	37.45	40.75	37.45	40.25	40.25	8.64%	10,400,363
Nov 21, 2025	37.00	38.60	36.50	37.05	37.05	-5.48%	3,557,382