TPE:1730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.40	52.70	52.40	52.50	52.50	0.19%	31,232
May 28, 2026	52.40	52.60	52.40	52.40	52.40	-	42,811
May 27, 2026	52.50	52.70	52.40	52.40	52.40	-0.19%	50,581
May 26, 2026	52.50	52.70	52.50	52.50	52.50	-0.38%	36,460
May 25, 2026	52.80	52.80	52.50	52.70	52.70	0.38%	64,827
May 22, 2026	52.90	52.90	52.50	52.50	52.50	-0.76%	96,844
May 21, 2026	53.10	53.30	52.90	52.90	52.90	-	40,835
May 20, 2026	52.80	53.00	52.80	52.90	52.90	-	28,872
May 19, 2026	53.20	53.20	52.60	52.90	52.90	0.38%	40,282
May 18, 2026	52.60	53.20	52.60	52.70	52.70	0.19%	27,227
May 15, 2026	52.70	52.80	52.50	52.60	52.60	-0.38%	36,499
May 14, 2026	52.90	53.10	52.80	52.80	52.80	-	43,888
May 13, 2026	52.90	53.00	52.70	52.80	52.80	-0.19%	23,948
May 12, 2026	52.70	53.30	52.50	52.90	52.90	0.38%	56,475
May 11, 2026	52.80	52.90	52.60	52.70	52.70	-0.19%	71,310
May 8, 2026	53.00	53.00	52.80	52.80	52.80	-0.19%	26,906
May 7, 2026	52.90	53.00	52.70	52.90	52.90	-	71,537
May 6, 2026	53.80	53.80	52.50	52.90	52.90	0.76%	77,050
May 5, 2026	52.40	52.50	52.30	52.50	52.50	0.19%	35,649
May 4, 2026	52.50	52.60	52.40	52.40	52.40	-0.19%	34,504
Apr 30, 2026	52.40	52.50	52.40	52.50	52.50	-	28,525
Apr 29, 2026	52.40	52.50	52.40	52.50	52.50	-	37,309
Apr 28, 2026	52.50	52.60	52.40	52.50	52.50	-	28,501
Apr 27, 2026	52.50	52.60	52.40	52.50	52.50	-	36,464
Apr 24, 2026	52.50	52.60	52.50	52.50	52.50	-0.19%	38,266
Apr 23, 2026	52.50	52.70	52.50	52.60	52.60	-	57,708
Apr 22, 2026	52.70	52.70	52.50	52.60	52.60	-0.19%	41,012
Apr 21, 2026	52.80	52.90	52.70	52.70	52.70	-0.19%	22,405
Apr 20, 2026	52.80	52.80	52.50	52.80	52.80	-	81,772
Apr 17, 2026	52.60	52.80	52.60	52.80	52.80	-	23,572
Apr 16, 2026	52.60	52.80	52.50	52.80	52.80	-	31,175
Apr 15, 2026	52.60	52.80	52.50	52.80	52.80	0.38%	47,940
Apr 14, 2026	52.50	52.80	52.50	52.60	52.60	-	24,295
Apr 13, 2026	52.60	52.90	52.60	52.60	52.60	-0.75%	38,098
Apr 10, 2026	53.00	53.10	53.00	53.00	53.00	-	31,434
Apr 9, 2026	53.20	53.20	53.00	53.00	53.00	-0.38%	9,820
Apr 8, 2026	52.80	53.40	52.80	53.20	53.20	0.76%	23,488
Apr 7, 2026	52.80	52.90	52.70	52.80	52.80	-	26,010
Apr 2, 2026	53.00	53.00	52.80	52.80	52.80	-0.38%	10,338
Apr 1, 2026	53.00	53.00	52.80	53.00	53.00	0.38%	21,201
Mar 31, 2026	53.30	53.30	52.80	52.80	52.80	-1.12%	17,312
Mar 30, 2026	52.60	53.40	52.60	53.40	53.40	1.52%	37,399
Mar 27, 2026	52.90	52.90	52.60	52.60	52.60	-0.19%	21,610
Mar 26, 2026	52.90	53.00	52.70	52.70	52.70	-0.19%	23,660
Mar 25, 2026	52.90	53.00	52.70	52.80	52.80	0.19%	9,614
Mar 24, 2026	52.70	52.80	52.70	52.70	52.70	0.38%	17,827
Mar 23, 2026	52.80	52.90	52.50	52.50	52.50	-0.57%	43,617
Mar 20, 2026	53.00	53.00	52.80	52.80	52.80	-	17,197
Mar 19, 2026	53.20	53.20	52.80	52.80	52.80	-0.38%	19,523
Mar 18, 2026	53.20	53.50	53.00	53.00	53.00	0.19%	46,189