TPE:1762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	34.25	34.80	34.20	34.40	34.40	0.15%	69,627
Oct 19, 2026	35.70	35.70	34.10	34.35	34.35	-1.15%	105,242
Oct 16, 2026	34.50	35.15	34.50	34.75	34.75	0.14%	80,330
Oct 15, 2026	34.70	34.85	34.00	34.70	34.70	-	79,825
Oct 14, 2026	34.80	35.20	34.05	34.70	34.70	-0.57%	105,786
Oct 13, 2026	35.20	35.20	34.50	34.90	34.90	-0.43%	70,335
Oct 12, 2026	35.75	36.10	34.90	35.05	35.05	-0.85%	204,845
Oct 8, 2026	33.85	36.00	33.85	35.35	35.35	4.28%	377,814
Oct 7, 2026	33.70	34.00	33.70	33.90	33.90	0.59%	50,606
Oct 6, 2026	34.30	34.30	33.55	33.70	33.70	-	37,447
Oct 5, 2026	33.70	33.95	33.60	33.70	33.70	-0.15%	32,699
Oct 2, 2026	33.60	33.80	33.45	33.75	33.75	-0.59%	47,483
Oct 1, 2026	34.45	34.45	33.85	33.95	33.95	-1.16%	22,332
Sep 30, 2026	34.50	34.50	33.80	34.35	34.35	1.93%	51,529
Sep 29, 2026	33.50	34.00	33.50	33.70	33.70	-	41,752
Sep 24, 2026	34.05	34.10	33.35	33.70	33.70	0.30%	17,231
Sep 23, 2026	33.60	34.00	33.40	33.60	33.60	-0.15%	46,450
Sep 22, 2026	34.40	34.40	33.50	33.65	33.65	-0.74%	83,937
Sep 21, 2026	33.80	34.20	33.80	33.90	33.90	-0.59%	29,739
Sep 18, 2026	33.80	34.10	33.50	34.10	34.10	0.89%	53,487
Sep 17, 2026	33.70	34.20	33.65	33.80	33.80	0.45%	56,107
Sep 16, 2026	33.95	33.95	33.30	33.65	33.65	0.45%	24,475
Sep 15, 2026	33.25	33.50	33.05	33.50	33.50	-	30,739
Sep 14, 2026	33.30	33.50	32.95	33.50	33.50	-0.59%	51,356
Sep 11, 2026	34.00	34.15	33.15	33.70	33.70	-3.02%	154,069
Sep 10, 2026	34.45	34.75	34.30	34.75	34.75	0.43%	28,462
Sep 9, 2026	34.90	35.00	34.40	34.60	34.60	-1.14%	188,872
Sep 8, 2026	35.95	35.95	34.80	35.00	35.00	-	67,508
Sep 7, 2026	35.75	35.75	35.00	35.00	35.00	-2.10%	113,954
Sep 4, 2026	35.90	36.20	35.40	35.75	35.75	-0.42%	99,270
Sep 3, 2026	36.30	36.40	35.65	35.90	35.90	-0.83%	94,060
Sep 2, 2026	35.85	36.35	35.60	36.20	36.20	1.12%	138,157
Sep 1, 2026	35.95	35.95	35.55	35.80	35.80	-0.28%	66,169
Aug 31, 2026	35.35	35.95	35.15	35.90	35.90	1.13%	75,670
Aug 28, 2026	35.60	35.65	35.15	35.50	35.50	-0.70%	74,783
Aug 27, 2026	35.95	35.95	35.60	35.75	35.75	-0.56%	74,660
Aug 26, 2026	35.75	36.05	35.75	35.95	35.95	0.42%	58,572
Aug 25, 2026	35.75	35.95	35.65	35.80	35.80	-1.10%	48,947
Aug 24, 2026	36.30	36.30	35.65	36.20	36.20	-0.28%	103,058
Aug 21, 2026	35.40	36.45	35.40	36.30	36.30	2.54%	193,616
Aug 20, 2026	35.05	35.60	34.90	35.40	35.40	2.61%	317,146
Aug 19, 2026	34.20	34.70	34.20	34.50	34.50	-0.43%	56,207
Aug 18, 2026	35.25	35.25	34.50	34.65	34.65	-1.00%	85,877
Aug 17, 2026	35.10	35.25	34.85	35.00	35.00	-0.14%	119,500
Aug 14, 2026	35.15	35.20	34.55	35.05	35.05	-0.14%	138,273
Aug 13, 2026	35.35	35.35	34.60	35.10	35.10	-0.99%	211,153
Aug 12, 2026	36.00	36.35	35.20	35.45	35.45	-1.80%	247,944
Aug 11, 2026	36.60	36.60	35.80	36.10	36.10	-1.37%	219,155
Aug 10, 2026	36.00	37.15	35.80	36.60	36.60	2.38%	712,912
Aug 7, 2026	34.50	35.75	34.50	35.75	35.75	10.00%	727,224