TPE:1762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	34.20	34.70	34.20	34.50	-	-0.43%	41,496
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
Aug 6, 2026	32.40	32.70	32.25	32.50	32.50	0.46%	104,976
Aug 5, 2026	32.20	32.60	32.00	32.35	32.35	0.62%	178,431
Aug 4, 2026	31.60	32.15	31.60	32.15	32.15	0.16%	75,566
Aug 3, 2026	32.20	32.55	31.70	32.10	32.10	-1.53%	256,528
Jul 31, 2026	32.50	32.90	32.10	32.60	32.60	1.24%	213,720
Jul 30, 2026	33.15	33.15	31.00	32.20	32.20	-0.92%	219,333
Jul 29, 2026	33.85	33.85	31.90	32.50	32.50	-0.61%	253,528
Jul 28, 2026	33.90	33.90	32.00	32.70	32.70	-3.82%	275,206
Jul 27, 2026	34.75	34.80	33.95	34.00	34.00	-2.16%	133,321
Jul 24, 2026	35.30	35.30	34.25	34.75	34.75	0.72%	92,630
Jul 23, 2026	34.70	35.20	34.40	34.50	34.50	-1.15%	135,293
Jul 22, 2026	35.30	35.30	34.80	34.90	34.90	-0.43%	142,562
Jul 21, 2026	34.75	35.40	34.75	35.05	35.05	0.72%	132,127
Jul 20, 2026	35.55	35.55	34.55	34.80	34.80	-1.00%	229,708
Jul 17, 2026	36.75	36.75	35.00	35.15	35.15	-5.13%	412,253
Jul 16, 2026	37.20	37.60	36.95	37.05	37.05	-1.46%	183,862
Jul 15, 2026	37.40	37.65	36.85	37.60	37.60	0.67%	102,528
Jul 14, 2026	38.00	38.00	37.10	37.35	37.35	-1.45%	321,769
Jul 13, 2026	37.60	37.95	37.15	37.90	37.90	-0.66%	302,499
Jul 9, 2026	39.70	39.70	38.00	38.15	38.15	-3.78%	351,720
Jul 8, 2026	40.60	40.60	39.30	39.65	39.65	0.25%	334,901
Jul 7, 2026	40.45	41.45	38.90	39.55	39.55	-2.83%	1,118,392
Jul 6, 2026	37.90	41.45	37.80	40.70	40.70	7.96%	2,089,752
Jul 3, 2026	36.95	37.95	36.70	37.70	37.70	2.59%	216,971
Jul 2, 2026	36.60	37.00	36.50	36.75	36.75	-0.14%	112,648
Jul 1, 2026	37.20	37.25	36.50	36.80	36.80	-0.81%	183,939
Jun 30, 2026	37.60	37.65	36.70	37.10	37.10	0.13%	214,333
Jun 29, 2026	36.50	37.35	36.35	37.05	37.05	2.21%	228,191
Jun 26, 2026	37.40	37.45	35.90	36.25	36.25	-3.07%	300,731
Jun 25, 2026	38.45	39.10	37.40	37.40	37.40	-2.35%	605,948
Jun 24, 2026	37.60	38.45	37.10	38.30	38.30	2.13%	574,451
Jun 23, 2026	35.85	37.95	35.85	37.50	37.50	4.75%	603,968
Jun 22, 2026	35.75	36.00	35.00	35.80	35.80	0.85%	443,314
Jun 18, 2026	35.50	35.85	35.05	35.50	35.50	0.57%	309,123
Jun 17, 2026	34.70	35.30	34.45	35.30	35.30	1.73%	177,298
Jun 16, 2026	35.65	35.65	34.35	34.70	34.70	-1.84%	373,927
Jun 15, 2026	35.40	35.80	35.15	35.35	35.35	1.87%	368,898
Jun 12, 2026	35.45	35.75	34.30	34.70	34.70	-2.39%	805,246
Jun 11, 2026	37.00	37.50	35.55	35.55	35.55	-10.00%	2,489,616
Jun 10, 2026	40.25	41.20	39.20	39.50	39.50	-1.99%	628,447
Jun 9, 2026	40.35	40.80	39.40	40.30	40.30	-	582,916