TPE:1776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.75	15.75	15.50	15.55	15.55	-1.89%	64,101
Apr 1, 2026	15.95	16.10	15.70	15.85	15.85	-0.63%	47,084
Mar 31, 2026	16.30	16.30	15.75	15.95	15.95	-2.15%	47,110
Mar 30, 2026	15.65	16.50	15.65	16.30	16.30	4.15%	123,832
Mar 27, 2026	15.55	15.90	15.50	15.65	15.65	-0.63%	30,045
Mar 26, 2026	15.80	15.95	15.75	15.75	15.75	-	49,386
Mar 25, 2026	15.85	15.95	15.75	15.75	15.75	1.29%	33,904
Mar 24, 2026	15.70	15.90	15.50	15.55	15.55	0.32%	41,145
Mar 23, 2026	15.90	16.05	15.50	15.50	15.50	-3.13%	67,838
Mar 20, 2026	16.45	16.45	16.00	16.00	16.00	-2.14%	114,211
Mar 19, 2026	16.90	16.90	16.30	16.35	16.35	-	153,795
Mar 18, 2026	16.55	17.05	16.20	16.35	16.35	-1.21%	274,751
Mar 17, 2026	17.95	18.00	16.55	16.55	16.55	0.91%	1,334,224
Mar 16, 2026	15.10	16.40	15.10	16.40	16.40	9.70%	614,815
Mar 13, 2026	14.95	15.35	14.90	14.95	14.95	-	119,248
Mar 12, 2026	14.95	14.95	14.85	14.95	14.95	0.67%	37,133
Mar 11, 2026	14.70	14.95	14.70	14.85	14.85	-0.34%	16,030
Mar 10, 2026	15.15	15.15	14.80	14.90	14.90	1.02%	10,000
Mar 9, 2026	15.15	15.15	14.70	14.75	14.75	-2.64%	41,876
Mar 6, 2026	14.95	15.15	14.95	15.15	15.15	1.00%	23,183
Mar 5, 2026	14.85	15.00	14.85	15.00	15.00	1.01%	18,656
Mar 4, 2026	14.85	14.95	14.70	14.85	14.85	-2.30%	62,293
Mar 3, 2026	15.20	15.25	14.80	15.20	15.20	-	59,280
Mar 2, 2026	15.25	15.30	15.10	15.20	15.20	-0.65%	19,462
Feb 26, 2026	15.35	15.40	15.10	15.30	15.30	-0.33%	56,444
Feb 25, 2026	15.20	15.60	15.05	15.35	15.35	0.99%	58,864
Feb 24, 2026	15.45	15.45	15.15	15.20	15.20	-0.98%	22,787
Feb 23, 2026	15.20	15.45	15.20	15.35	15.35	1.66%	40,308
Feb 11, 2026	15.25	15.25	15.10	15.10	15.10	-	8,020
Feb 10, 2026	15.00	15.15	14.70	15.10	15.10	1.00%	110,842
Feb 6, 2026	14.90	15.00	14.90	14.95	14.95	-0.33%	27,206
Feb 5, 2026	15.35	15.35	14.90	15.00	15.00	-1.32%	28,134
Feb 4, 2026	15.25	15.30	15.00	15.20	15.20	1.00%	48,004
Feb 3, 2026	15.60	15.60	15.00	15.05	15.05	-0.33%	25,867
Feb 2, 2026	15.20	15.25	14.95	15.10	15.10	-1.31%	42,000
Jan 30, 2026	15.25	15.30	15.15	15.30	15.30	-0.97%	38,200
Jan 29, 2026	15.40	15.45	15.30	15.45	15.45	-0.64%	62,581
Jan 28, 2026	15.40	15.55	15.40	15.55	15.55	-	42,930
Jan 27, 2026	15.45	15.65	15.45	15.55	15.55	0.65%	61,153
Jan 26, 2026	15.50	15.50	15.20	15.45	15.45	-0.32%	23,461
Jan 23, 2026	15.50	15.50	15.45	15.50	15.50	-	11,225
Jan 22, 2026	15.60	15.65	15.50	15.50	15.50	-1.27%	28,887
Jan 21, 2026	15.65	15.70	15.50	15.70	15.70	0.32%	34,014
Jan 20, 2026	15.70	15.80	15.55	15.65	15.65	-0.32%	39,491
Jan 19, 2026	15.50	15.75	15.40	15.70	15.70	1.95%	64,159
Jan 16, 2026	15.70	15.70	15.35	15.40	15.40	-0.96%	56,687
Jan 15, 2026	15.45	15.70	15.25	15.55	15.55	0.97%	51,554
Jan 14, 2026	15.35	15.85	15.35	15.40	15.40	0.65%	122,148
Jan 13, 2026	15.20	15.30	15.20	15.30	15.30	-	15,380
Jan 12, 2026	15.40	15.45	15.15	15.30	15.30	-0.97%	42,530