TPE:1762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	605,915
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%	2,488,197
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	-	581,664
Jun 8, 2026	39.80	41.05	39.10	40.30	40.30	-4.73%	858,464
Jun 5, 2026	41.60	44.75	41.60	42.30	42.30	3.93%	3,849,011
Jun 4, 2026	38.60	40.70	38.55	40.70	40.70	5.58%	831,120
Jun 3, 2026	39.00	39.30	38.20	38.55	38.55	-0.90%	376,213
Jun 2, 2026	38.75	39.00	38.25	38.90	38.90	0.39%	227,788
Jun 1, 2026	38.85	39.40	38.00	38.75	38.75	-0.77%	494,679
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