TPE:1727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	67.60	70.70	65.60	70.70	70.70	9.95%	24,144,490
Apr 23, 2026	68.90	70.30	59.30	64.30	64.30	-0.92%	39,830,430
Apr 22, 2026	58.50	64.90	58.00	64.90	64.90	10.00%	17,507,350
Apr 21, 2026	58.00	59.30	55.60	59.00	59.00	2.61%	6,886,040
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%	3,737,110
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