TPE:1762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.45	40.45	38.95	39.05	39.05	-2.25%	584,136
May 28, 2026	39.75	40.60	39.70	39.95	39.95	0.63%	488,010
May 27, 2026	39.95	40.55	39.15	39.70	39.70	0.25%	544,340
May 26, 2026	39.80	40.00	39.00	39.60	39.60	-1.49%	455,178
May 25, 2026	38.25	40.50	37.95	40.20	40.20	5.93%	1,073,209
May 22, 2026	37.85	38.85	37.55	37.95	37.95	0.53%	442,954
May 21, 2026	38.90	39.40	37.65	37.75	37.75	-2.58%	875,981
May 20, 2026	37.20	39.25	36.75	38.75	38.75	4.45%	759,124
May 19, 2026	36.75	38.70	36.65	37.10	37.10	-0.13%	546,890
May 18, 2026	36.00	37.75	35.30	37.15	37.15	3.63%	670,238
May 15, 2026	37.00	37.75	35.50	35.85	35.85	-3.11%	763,316
May 14, 2026	39.40	40.85	36.25	37.00	37.00	-2.50%	2,960,555
May 13, 2026	34.95	37.95	34.50	37.95	37.95	10.00%	830,433
May 12, 2026	38.65	38.90	34.15	34.50	34.50	-8.12%	1,487,336
May 11, 2026	39.50	39.55	36.60	37.55	37.55	-3.10%	1,725,639
May 8, 2026	38.75	38.75	38.75	38.75	38.75	9.93%	1,200,197
May 7, 2026	35.25	35.25	35.25	35.25	35.25	9.98%	269,846
May 6, 2026	32.05	32.05	32.05	32.05	32.05	9.95%	415,960
May 5, 2026	27.60	29.25	27.60	29.15	29.15	5.23%	183,811
May 4, 2026	28.60	28.60	27.70	27.70	27.70	-1.95%	117,950
Apr 30, 2026	28.30	28.45	28.15	28.25	28.25	-0.18%	94,365
Apr 29, 2026	28.30	28.35	27.90	28.30	28.30	-	105,863
Apr 28, 2026	27.90	28.55	27.80	28.30	28.30	2.72%	67,578
Apr 27, 2026	27.65	27.70	27.50	27.55	27.55	-1.25%	77,562
Apr 24, 2026	27.65	28.00	27.55	27.90	27.90	-	80,373
Apr 23, 2026	28.15	28.15	27.50	27.90	27.90	-0.89%	234,428
Apr 22, 2026	28.65	28.65	28.10	28.15	28.15	-1.75%	102,557
Apr 21, 2026	28.70	28.95	28.60	28.65	28.65	-0.17%	56,910
Apr 20, 2026	29.05	29.05	28.70	28.70	28.70	-2.21%	112,359
Apr 17, 2026	29.70	29.70	29.25	29.35	29.35	-1.18%	62,575
Apr 16, 2026	30.25	30.25	29.50	29.70	29.70	-0.50%	106,965
Apr 15, 2026	29.40	30.10	29.30	29.85	29.85	1.19%	210,818
Apr 14, 2026	28.40	29.50	28.40	29.50	29.50	4.98%	159,332
Apr 13, 2026	27.40	28.20	27.40	28.10	28.10	1.81%	160,317
Apr 10, 2026	27.60	28.20	27.60	27.60	27.60	-	47,080
Apr 9, 2026	27.65	28.35	27.50	27.60	27.60	-0.54%	102,112
Apr 8, 2026	27.80	28.05	27.70	27.75	27.75	0.36%	79,021
Apr 7, 2026	28.30	28.35	27.60	27.65	27.65	-2.64%	153,936
Apr 2, 2026	28.50	28.65	28.35	28.40	28.40	-1.05%	104,319
Apr 1, 2026	28.95	28.95	28.65	28.70	28.70	0.17%	89,250
Mar 31, 2026	28.80	28.95	28.30	28.65	28.65	-0.52%	136,465
Mar 30, 2026	29.50	29.50	28.80	28.80	28.80	-2.21%	118,482
Mar 27, 2026	29.40	29.60	29.35	29.45	29.45	0.17%	54,713
Mar 26, 2026	29.45	29.75	29.40	29.40	29.40	-0.34%	126,138
Mar 25, 2026	29.40	29.65	29.20	29.50	29.50	0.34%	107,859
Mar 24, 2026	28.85	29.55	28.85	29.40	29.40	2.44%	169,761
Mar 23, 2026	28.55	29.00	28.30	28.70	28.70	-1.20%	135,562
Mar 20, 2026	29.15	29.20	28.80	29.05	29.05	-0.34%	124,266
Mar 19, 2026	30.05	30.05	29.10	29.15	29.15	-2.83%	221,084
Mar 18, 2026	30.50	30.50	29.55	30.00	30.00	0.33%	139,917