TPE:1730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	51.50	51.50	50.60	51.00	51.00	-0.20%	99,634
Jul 28, 2026	51.60	51.60	51.00	51.10	51.10	-0.97%	46,915
Jul 27, 2026	51.90	51.90	51.50	51.60	51.60	0.19%	35,231
Jul 24, 2026	51.30	51.50	51.20	51.50	51.50	0.39%	13,365
Jul 23, 2026	51.40	51.70	51.30	51.30	51.30	-0.19%	38,978
Jul 22, 2026	51.20	51.60	51.20	51.40	51.40	0.39%	14,623
Jul 21, 2026	51.40	51.40	51.20	51.20	51.20	-0.39%	30,552
Jul 20, 2026	51.60	51.60	51.10	51.40	51.40	-	40,190
Jul 17, 2026	51.70	51.70	51.20	51.40	51.40	-0.39%	32,199
Jul 16, 2026	51.40	51.60	51.20	51.60	51.60	0.98%	25,291
Jul 15, 2026	51.10	51.40	51.00	51.10	51.10	-	36,189
Jul 14, 2026	51.50	51.50	50.90	51.10	51.10	-0.78%	88,080
Jul 13, 2026	51.30	52.00	51.30	51.50	51.50	0.39%	92,501
Jul 9, 2026	51.00	51.40	50.50	51.30	51.30	-	110,337
Jul 8, 2026	51.20	51.40	51.00	51.30	51.30	0.20%	70,154
Jul 7, 2026	51.30	51.50	51.10	51.20	51.20	-	63,834
Jul 6, 2026	51.00	51.80	51.00	51.20	51.20	-	143,841
Jul 3, 2026	50.30	51.40	50.30	51.20	51.20	1.76%	314,563
Jul 2, 2026	53.70	53.80	53.30	53.30	50.32	-0.56%	326,233
Jul 1, 2026	53.50	53.90	53.50	53.60	50.60	0.19%	112,660
Jun 30, 2026	53.80	53.90	53.50	53.50	50.51	-0.56%	64,687
Jun 29, 2026	53.60	53.90	53.60	53.80	50.79	0.37%	66,001
Jun 26, 2026	53.50	54.00	53.50	53.60	50.60	-0.19%	152,230
Jun 25, 2026	53.10	53.70	53.10	53.70	50.69	0.19%	74,118
Jun 24, 2026	53.50	53.80	53.50	53.60	50.60	0.19%	74,899
Jun 23, 2026	53.30	54.00	53.20	53.50	50.51	0.38%	174,627
Jun 22, 2026	53.70	53.70	53.00	53.30	50.32	0.57%	85,805
Jun 18, 2026	53.00	53.20	53.00	53.00	50.03	-	57,609
Jun 17, 2026	53.20	53.20	53.00	53.00	50.03	-	44,457
Jun 16, 2026	53.10	53.10	53.00	53.00	50.03	-0.19%	32,545
Jun 15, 2026	53.00	53.20	53.00	53.10	50.13	0.57%	40,442
Jun 12, 2026	52.80	53.20	52.70	52.80	49.84	0.19%	32,044
Jun 11, 2026	53.00	53.00	52.70	52.70	49.75	0.19%	50,224
Jun 10, 2026	53.30	53.30	52.60	52.60	49.66	-0.57%	67,006
Jun 9, 2026	52.80	53.20	52.50	52.90	49.94	0.76%	102,572
Jun 8, 2026	52.50	52.80	52.30	52.50	49.56	-0.57%	67,990
Jun 5, 2026	53.00	53.00	52.80	52.80	49.84	-0.75%	59,537
Jun 4, 2026	53.00	53.20	52.60	53.20	50.22	1.14%	113,440
Jun 3, 2026	52.60	52.70	52.30	52.60	49.66	-	72,353
Jun 2, 2026	52.50	52.60	52.30	52.60	49.66	0.19%	70,651
Jun 1, 2026	52.40	52.50	52.30	52.50	49.56	-	66,755
May 29, 2026	52.40	52.70	52.40	52.50	49.56	0.19%	31,232
May 28, 2026	52.40	52.60	52.40	52.40	49.47	-	42,883
May 27, 2026	52.50	52.70	52.40	52.40	49.47	-0.19%	50,581
May 26, 2026	52.50	52.70	52.50	52.50	49.56	-0.38%	36,460
May 25, 2026	52.80	52.80	52.50	52.70	49.75	0.38%	64,827
May 22, 2026	52.90	52.90	52.50	52.50	49.56	-0.76%	96,844
May 21, 2026	53.10	53.30	52.90	52.90	49.94	-	40,835
May 20, 2026	52.80	53.00	52.80	52.90	49.94	-	28,872
May 19, 2026	53.20	53.20	52.60	52.90	49.94	0.38%	40,282