TPE:1727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.50	50.00	48.10	48.10	48.10	-2.34%	2,631,100
Apr 1, 2026	50.00	50.70	49.25	49.25	49.25	1.55%	2,377,194
Mar 31, 2026	49.40	51.20	47.80	48.50	48.50	-1.02%	3,737,110
Mar 30, 2026	50.00	51.90	49.00	49.00	49.00	-3.35%	3,798,719
Mar 27, 2026	47.75	53.00	47.75	50.70	50.70	4.43%	8,797,568
Mar 26, 2026	51.40	51.90	48.55	48.55	48.55	-5.73%	6,593,652
Mar 25, 2026	52.40	53.10	51.30	51.50	51.50	1.38%	3,787,689
Mar 24, 2026	53.00	53.50	50.30	50.80	50.80	-2.50%	3,176,437
Mar 23, 2026	52.30	54.20	51.90	52.10	52.10	-2.43%	4,192,760
Mar 20, 2026	55.10	56.40	53.20	53.40	53.40	-2.38%	6,821,500
Mar 19, 2026	55.00	57.70	54.40	54.70	54.70	-1.08%	10,501,164
Mar 18, 2026	55.60	55.90	52.60	55.30	55.30	-0.36%	10,105,160
Mar 17, 2026	55.10	58.80	54.10	55.50	55.50	0.36%	16,828,347
Mar 16, 2026	63.60	63.60	54.80	55.30	55.30	-9.05%	34,150,200
Mar 13, 2026	55.00	60.80	53.00	60.80	60.80	9.95%	23,332,000
Mar 12, 2026	49.30	55.30	49.00	55.30	55.30	9.94%	14,683,100
Mar 11, 2026	46.50	50.70	46.50	50.30	50.30	8.41%	7,719,316
Mar 10, 2026	46.50	47.40	45.10	46.40	46.40	2.09%	2,673,216
Mar 9, 2026	44.00	45.75	43.60	45.45	45.45	-4.32%	4,024,999
Mar 6, 2026	48.55	49.25	47.50	47.50	47.50	-2.06%	8,855,918
Mar 5, 2026	48.30	49.80	47.80	48.50	48.50	4.30%	8,340,223
Mar 4, 2026	49.00	49.00	45.35	46.50	46.50	-6.44%	4,693,758
Mar 3, 2026	48.65	51.90	47.90	49.70	49.70	2.16%	9,810,905
Mar 2, 2026	45.80	50.40	45.65	48.65	48.65	1.99%	9,419,545
Feb 26, 2026	47.90	48.45	46.90	47.70	47.70	-0.10%	3,485,292
Feb 25, 2026	47.95	49.00	47.50	47.75	47.75	-	5,986,406
Feb 24, 2026	45.80	48.20	45.50	47.75	47.75	3.02%	8,080,368
Feb 23, 2026	43.45	46.35	43.45	46.35	46.35	9.96%	6,256,271
Feb 11, 2026	41.50	42.25	40.50	42.15	42.15	4.07%	1,578,526
Feb 10, 2026	40.90	41.50	40.50	40.50	40.50	-0.37%	1,441,437
Feb 9, 2026	42.00	42.80	40.65	40.65	40.65	-0.49%	1,289,952
Feb 6, 2026	41.30	41.35	39.65	40.85	40.85	-3.88%	2,426,261
Feb 5, 2026	43.20	43.50	42.10	42.50	42.50	-2.52%	1,262,754
Feb 4, 2026	43.00	44.20	42.60	43.60	43.60	2.47%	2,355,144
Feb 3, 2026	42.20	43.40	41.55	42.55	42.55	2.90%	1,942,842
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