TPE:1727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	80.20	87.40	77.10	87.40	87.40	9.94%	21,479,676
May 14, 2026	80.00	80.60	77.50	79.50	79.50	-0.63%	8,180,752
May 13, 2026	79.60	85.00	78.60	80.00	80.00	1.78%	22,144,848
May 12, 2026	76.30	80.30	75.30	78.60	78.60	3.01%	9,270,424
May 11, 2026	72.80	77.60	72.80	76.30	76.30	5.53%	8,600,152
May 8, 2026	77.40	78.50	71.10	72.30	72.30	-7.54%	8,658,563
May 7, 2026	78.20	83.00	76.60	78.20	78.20	0.13%	9,981,149
May 6, 2026	79.60	80.80	74.80	78.10	78.10	-2.38%	9,548,641
May 5, 2026	82.00	84.50	78.60	80.00	80.00	-1.84%	11,850,054
May 4, 2026	81.00	85.00	80.50	81.50	81.50	-	11,580,079
Apr 30, 2026	81.80	84.60	80.20	81.50	81.50	-2.04%	28,077,140
Apr 29, 2026	74.60	83.20	74.30	83.20	83.20	9.91%	18,527,043
Apr 28, 2026	74.50	79.50	70.50	75.70	75.70	2.57%	19,217,851
Apr 27, 2026	75.50	76.70	66.00	73.80	73.80	4.38%	43,376,372
Apr 24, 2026	67.60	70.70	65.60	70.70	70.70	9.95%	24,145,751
Apr 23, 2026	68.90	70.30	59.30	64.30	64.30	-0.92%	39,881,486
Apr 22, 2026	58.50	64.90	58.00	64.90	64.90	10.00%	17,514,233
Apr 21, 2026	58.00	59.30	55.60	59.00	59.00	2.61%	7,330,685
Apr 20, 2026	56.30	59.60	56.20	57.50	57.50	2.13%	9,013,708
Apr 17, 2026	54.00	57.30	53.70	56.30	56.30	3.87%	5,290,409
Apr 16, 2026	57.10	57.10	53.40	54.20	54.20	-5.08%	6,285,444
Apr 15, 2026	58.70	58.80	56.80	57.10	57.10	-1.72%	4,499,556
Apr 14, 2026	58.10	59.40	56.80	58.10	58.10	-0.51%	7,819,840
Apr 13, 2026	57.00	59.90	55.50	58.40	58.40	4.85%	21,324,325
Apr 10, 2026	53.80	55.70	51.90	55.70	55.70	9.86%	10,538,129
Apr 9, 2026	50.60	51.80	49.70	50.70	50.70	0.60%	2,848,939
Apr 8, 2026	47.90	50.80	47.80	50.40	50.40	7.01%	3,207,789
Apr 7, 2026	49.10	49.15	46.70	47.10	47.10	-2.08%	2,471,708
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%	3,742,185
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%	10,105,161
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%	34,150,207
Mar 13, 2026	55.00	60.80	53.00	60.80	60.80	9.95%	23,335,254
Mar 12, 2026	49.30	55.30	49.00	55.30	55.30	9.94%	14,683,106
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%	8,358,471
Mar 4, 2026	49.00	49.00	45.35	46.50	46.50	-6.44%	4,700,229