TPE:1735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	20.30	20.65	20.00	20.60	20.60	0.73%	113,774
Aug 5, 2026	20.15	20.50	20.10	20.45	20.45	3.28%	232,517
Aug 4, 2026	19.40	20.10	19.40	19.80	19.80	1.28%	154,743
Aug 3, 2026	19.10	19.75	18.90	19.55	19.55	2.09%	174,492
Jul 31, 2026	18.80	19.45	18.75	19.15	19.15	5.22%	148,315
Jul 30, 2026	18.45	19.00	18.10	18.20	18.20	-2.41%	299,323
Jul 29, 2026	19.50	19.50	18.00	18.65	18.65	-1.84%	368,843
Jul 28, 2026	19.30	19.55	18.90	19.00	19.00	-4.28%	250,032
Jul 27, 2026	19.55	19.90	19.30	19.85	19.85	1.79%	162,316
Jul 24, 2026	20.00	20.00	19.50	19.50	19.50	-2.50%	201,819
Jul 23, 2026	20.45	20.60	19.90	20.00	20.00	-0.99%	88,606
Jul 22, 2026	20.10	20.95	20.10	20.20	20.20	1.00%	157,807
Jul 21, 2026	20.15	20.20	19.85	20.00	20.00	1.01%	129,369
Jul 20, 2026	20.00	20.35	19.10	19.80	19.80	-1.00%	238,443
Jul 17, 2026	20.80	20.80	19.80	20.00	20.00	-6.10%	300,345
Jul 16, 2026	21.40	21.70	21.20	21.30	21.30	-0.47%	162,436
Jul 15, 2026	20.75	21.60	20.75	21.40	21.40	4.39%	219,598
Jul 14, 2026	21.05	21.10	19.95	20.50	20.50	-3.76%	340,340
Jul 13, 2026	22.00	22.60	21.05	21.30	21.30	-3.18%	202,919
Jul 9, 2026	22.30	22.30	21.95	22.00	22.00	-0.23%	134,171
Jul 8, 2026	22.35	22.55	21.90	22.05	22.05	-1.78%	254,064
Jul 7, 2026	24.50	24.50	22.30	22.45	22.45	-7.80%	337,753
Jul 6, 2026	24.35	25.40	23.80	24.35	24.35	2.53%	707,161
Jul 3, 2026	22.40	23.85	22.40	23.75	23.75	3.71%	401,885
Jul 2, 2026	21.90	22.95	21.90	22.90	22.90	3.62%	255,436
Jul 1, 2026	22.25	22.45	21.70	22.10	22.10	0.68%	276,889
Jun 30, 2026	22.40	22.40	21.85	21.95	21.95	-	221,334
Jun 29, 2026	21.65	22.35	21.65	21.95	21.95	2.57%	173,565
Jun 26, 2026	22.40	22.50	21.35	21.40	21.40	-4.89%	260,411
Jun 25, 2026	22.75	22.90	22.45	22.50	22.50	-0.88%	92,591
Jun 24, 2026	22.40	23.20	22.40	22.70	22.70	0.67%	232,968
Jun 23, 2026	23.20	23.20	22.40	22.55	22.55	-2.80%	226,875
Jun 22, 2026	22.95	23.70	22.65	23.20	23.20	3.11%	422,961
Jun 18, 2026	22.70	23.75	22.70	23.15	22.50	2.21%	329,410
Jun 17, 2026	22.35	23.00	21.75	22.65	22.01	0.67%	318,421
Jun 16, 2026	23.10	23.30	22.45	22.50	21.87	-2.60%	225,175
Jun 15, 2026	23.40	23.55	23.10	23.10	22.45	-0.22%	181,299
Jun 12, 2026	22.55	23.95	22.50	23.15	22.50	4.28%	423,510
Jun 11, 2026	22.35	23.10	21.60	22.20	21.58	-3.27%	484,030
Jun 10, 2026	23.80	24.20	22.95	22.95	22.31	-4.57%	392,092
Jun 9, 2026	24.20	24.55	23.90	24.05	23.37	0.63%	241,997
Jun 8, 2026	22.75	24.20	22.75	23.90	23.23	-5.35%	593,607
Jun 5, 2026	26.10	26.10	24.45	25.25	24.54	-2.70%	438,149
Jun 4, 2026	26.70	27.20	25.95	25.95	25.22	-2.08%	697,428
Jun 3, 2026	25.15	27.10	25.05	26.50	25.76	5.37%	1,115,836
Jun 2, 2026	25.15	25.30	24.50	25.15	24.44	-0.59%	407,781
Jun 1, 2026	25.05	25.65	24.70	25.30	24.59	1.20%	375,839
May 29, 2026	24.55	25.40	24.35	25.00	24.30	2.04%	488,898
May 28, 2026	26.05	26.05	24.35	24.50	23.81	-5.59%	687,122
May 27, 2026	26.00	27.15	25.70	25.95	25.22	-	753,631