TPE:1730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	51.80	51.80	51.30	51.40	51.40	0.19%	42,144
Aug 18, 2026	51.10	51.60	51.10	51.30	51.30	-	20,290
Aug 17, 2026	51.40	51.50	51.30	51.30	51.30	-0.19%	25,916
Aug 14, 2026	51.50	51.60	51.40	51.40	51.40	-0.19%	20,603
Aug 13, 2026	51.50	51.70	51.50	51.50	51.50	-0.19%	17,468
Aug 12, 2026	51.40	51.70	51.40	51.60	51.60	0.39%	42,009
Aug 11, 2026	51.70	51.80	51.40	51.40	51.40	-	27,971
Aug 10, 2026	51.20	51.50	51.20	51.40	51.40	-	44,926
Aug 7, 2026	51.40	51.50	51.30	51.40	51.40	-	17,346
Aug 6, 2026	51.40	51.50	51.20	51.40	51.40	0.39%	55,556
Aug 5, 2026	51.50	51.60	51.20	51.20	51.20	-	36,665
Aug 4, 2026	51.00	51.50	50.70	51.20	51.20	-0.19%	33,899
Aug 3, 2026	51.00	51.70	51.00	51.30	51.30	0.20%	18,772
Jul 31, 2026	51.00	51.40	51.00	51.20	51.20	0.39%	29,151
Jul 30, 2026	51.30	51.30	50.70	51.00	51.00	-	36,335
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