TPE:1776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.60	18.65	17.60	18.20	18.20	-1.62%	912,965
Jun 2, 2026	18.20	18.75	17.70	18.50	18.50	0.82%	255,468
Jun 1, 2026	18.20	18.60	18.20	18.35	18.35	0.82%	140,013
May 29, 2026	18.25	18.30	18.10	18.20	18.20	0.28%	144,232
May 28, 2026	18.15	18.60	18.10	18.15	18.15	-	154,413
May 27, 2026	18.20	18.60	18.10	18.15	18.15	-0.82%	132,727
May 26, 2026	18.80	18.80	18.05	18.30	18.30	-1.61%	157,474
May 25, 2026	19.15	19.30	18.50	18.60	18.60	-1.85%	347,388
May 22, 2026	18.20	19.15	18.20	18.95	18.95	4.41%	411,051
May 21, 2026	17.95	18.50	17.95	18.15	18.15	1.40%	197,917
May 20, 2026	17.75	18.30	17.75	17.90	17.90	1.13%	157,157
May 19, 2026	18.00	18.25	17.70	17.70	17.70	-2.21%	275,469
May 18, 2026	18.90	18.90	17.55	18.10	18.10	-4.74%	429,443
May 15, 2026	19.15	20.55	19.00	19.00	19.00	1.60%	3,474,091
May 14, 2026	17.50	18.70	17.50	18.70	18.70	10.00%	800,623
May 13, 2026	16.85	17.00	16.70	17.00	17.00	0.89%	227,641
May 12, 2026	17.00	17.00	16.55	16.85	16.85	-	41,551
May 11, 2026	17.25	17.30	16.85	16.85	16.85	-0.88%	89,773
May 8, 2026	17.25	17.25	16.95	17.00	17.00	-2.02%	81,402
May 7, 2026	17.20	17.45	16.95	17.35	17.35	2.36%	175,771
May 6, 2026	17.50	17.55	16.90	16.95	16.95	-1.17%	111,406
May 5, 2026	16.90	17.20	16.85	17.15	17.15	2.08%	155,020
May 4, 2026	16.55	16.85	16.55	16.80	16.80	1.82%	200,619
Apr 30, 2026	16.50	16.70	16.45	16.50	16.50	0.30%	82,140
Apr 29, 2026	16.45	16.65	16.30	16.45	16.45	-	69,159
Apr 28, 2026	16.25	16.45	16.05	16.45	16.45	2.49%	58,534
Apr 27, 2026	16.10	16.40	15.95	16.05	16.05	-	86,225
Apr 24, 2026	16.45	16.60	16.05	16.05	16.05	-2.13%	105,329
Apr 23, 2026	16.60	17.45	16.20	16.40	16.40	-1.20%	189,724
Apr 22, 2026	16.95	17.10	16.50	16.60	16.60	-2.06%	130,547
Apr 21, 2026	17.45	17.45	16.95	16.95	16.95	1.50%	214,948
Apr 20, 2026	16.20	16.90	16.15	16.70	16.70	3.41%	181,484
Apr 17, 2026	16.30	16.35	16.05	16.15	16.15	-0.92%	34,696
Apr 16, 2026	16.30	16.55	16.25	16.30	16.30	0.31%	101,241
Apr 15, 2026	16.35	16.35	16.00	16.25	16.25	0.31%	85,197
Apr 14, 2026	16.75	16.75	16.20	16.20	16.20	-0.61%	77,044
Apr 13, 2026	16.15	16.40	16.10	16.30	16.30	2.84%	160,554
Apr 10, 2026	15.95	16.10	15.75	15.85	15.85	-	37,021
Apr 9, 2026	15.55	16.20	15.55	15.85	15.85	2.92%	84,266
Apr 8, 2026	15.70	15.70	15.40	15.40	15.40	-0.32%	30,476
Apr 7, 2026	15.50	15.55	15.35	15.45	15.45	-0.64%	33,311
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