TPE:1776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.75	18.75	18.35	18.55	18.55	-0.27%	40,000
Oct 28, 2026	18.85	18.85	18.40	18.60	18.60	-	43,250
Oct 27, 2026	18.90	18.90	18.40	18.60	18.60	-1.06%	45,423
Oct 22, 2026	18.90	19.05	18.70	18.80	18.80	0.80%	62,759
Oct 21, 2026	18.80	18.80	18.40	18.65	18.65	0.81%	39,254
Oct 20, 2026	19.25	19.25	18.30	18.50	18.50	-1.07%	42,081
Oct 19, 2026	18.75	18.75	18.30	18.70	18.70	-	26,070
Oct 16, 2026	19.15	19.15	18.60	18.70	18.70	-	29,035
Oct 15, 2026	19.20	19.20	18.40	18.70	18.70	-1.06%	84,882
Oct 14, 2026	19.05	19.20	18.80	18.90	18.90	-0.79%	68,567
Oct 13, 2026	18.90	19.35	18.90	19.05	19.05	-0.78%	97,454
Oct 12, 2026	19.70	19.70	19.00	19.20	19.20	-0.78%	133,494
Oct 8, 2026	18.50	19.95	18.50	19.35	19.35	4.59%	216,492
Oct 7, 2026	18.60	18.60	18.35	18.50	18.50	-	40,275
Oct 6, 2026	18.20	18.50	18.20	18.50	18.50	0.54%	29,020
Oct 5, 2026	18.45	18.45	18.20	18.40	18.40	0.82%	60,455
Oct 2, 2026	18.05	18.45	18.00	18.25	18.25	1.11%	76,962
Oct 1, 2026	18.35	18.35	17.80	18.05	18.05	-0.55%	29,014
Sep 30, 2026	18.25	18.25	17.90	18.15	18.15	-0.27%	27,010
Sep 29, 2026	18.40	18.40	17.90	18.20	18.20	0.55%	14,993
Sep 24, 2026	18.10	18.10	18.10	18.10	18.10	-	6,001
Sep 23, 2026	18.15	18.15	17.95	18.10	18.10	-0.28%	14,092
Sep 22, 2026	18.35	18.50	17.85	18.15	18.15	-1.36%	59,645
Sep 21, 2026	18.30	18.40	18.25	18.40	18.40	0.55%	24,234
Sep 18, 2026	18.60	18.90	18.10	18.30	18.30	-1.35%	143,396
Sep 17, 2026	18.25	18.90	18.25	18.55	18.55	1.09%	130,213
Sep 16, 2026	17.75	18.60	17.70	18.35	18.35	3.38%	152,688
Sep 15, 2026	17.60	17.85	17.50	17.75	17.75	1.14%	53,577
Sep 14, 2026	17.30	17.60	17.30	17.55	17.55	-0.28%	18,575
Sep 11, 2026	17.45	17.60	17.20	17.60	17.60	0.28%	53,165
Sep 10, 2026	17.15	17.60	17.15	17.55	17.55	0.86%	41,553
Sep 9, 2026	17.10	17.45	17.05	17.40	17.40	0.87%	35,290
Sep 8, 2026	17.20	17.25	17.10	17.25	17.25	0.58%	46,535
Sep 7, 2026	17.15	17.15	16.95	17.15	17.15	-0.29%	31,420
Sep 4, 2026	17.25	17.25	17.00	17.20	17.20	1.18%	25,000
Sep 3, 2026	17.45	17.45	16.95	17.00	17.00	-0.58%	35,386
Sep 2, 2026	17.25	17.25	16.95	17.10	17.10	-	18,220
Sep 1, 2026	17.20	17.30	17.10	17.10	17.10	-	20,031
Aug 31, 2026	17.10	17.20	17.05	17.10	17.10	-	29,080
Aug 28, 2026	17.15	17.25	17.10	17.10	17.10	-0.58%	75,462
Aug 27, 2026	17.15	17.20	16.95	17.20	17.20	1.18%	39,023
Aug 26, 2026	17.20	17.20	17.00	17.00	17.00	-0.58%	30,122
Aug 25, 2026	16.75	17.10	16.65	17.10	17.10	1.79%	53,024
Aug 24, 2026	16.95	17.00	16.80	16.80	16.80	-1.18%	43,568
Aug 21, 2026	17.05	17.20	17.00	17.00	17.00	-0.29%	35,076
Aug 20, 2026	17.05	17.10	16.95	17.05	17.05	0.29%	56,841
Aug 19, 2026	16.85	17.15	16.80	17.00	17.00	0.29%	65,450
Aug 18, 2026	16.90	17.05	16.75	16.95	16.95	-0.88%	115,246
Aug 17, 2026	16.90	17.10	16.80	17.10	17.10	0.59%	26,365
Aug 14, 2026	17.05	17.05	16.80	17.00	17.00	-1.73%	158,310