TPE:1776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	16.70	16.85	16.55	16.85	16.85	0.90%	87,329
Aug 5, 2026	16.45	16.85	16.40	16.70	16.70	0.30%	65,548
Aug 4, 2026	16.70	16.75	16.35	16.65	16.65	-0.30%	81,144
Aug 3, 2026	16.40	16.80	16.40	16.70	16.70	-1.18%	97,504
Jul 31, 2026	16.85	16.95	16.55	16.90	16.90	1.20%	79,060
Jul 30, 2026	16.20	16.90	16.15	16.70	16.70	0.30%	110,812
Jul 29, 2026	17.65	17.65	16.00	16.65	16.65	-2.06%	184,479
Jul 28, 2026	17.05	17.20	16.65	17.00	17.00	-0.29%	84,994
Jul 27, 2026	17.30	17.30	17.05	17.05	17.05	-1.73%	35,176
Jul 24, 2026	17.80	17.80	17.05	17.35	17.35	-1.70%	120,996
Jul 23, 2026	18.10	18.10	17.45	17.65	17.65	-1.40%	72,243
Jul 22, 2026	18.00	18.00	17.70	17.90	17.90	-	65,231
Jul 21, 2026	18.00	18.00	17.70	17.90	17.90	-0.28%	65,834
Jul 20, 2026	18.20	18.20	17.55	17.95	17.95	-0.28%	102,314
Jul 17, 2026	19.10	19.10	17.85	18.00	18.00	-2.70%	197,296
Jul 16, 2026	18.65	18.70	18.40	18.50	18.50	-1.33%	75,260
Jul 15, 2026	18.95	18.95	18.45	18.75	18.75	0.54%	93,901
Jul 14, 2026	19.20	19.20	18.15	18.65	18.65	-1.84%	254,793
Jul 13, 2026	19.35	19.75	18.90	19.00	19.00	-2.81%	147,333
Jul 9, 2026	19.90	19.90	19.30	19.55	19.55	-1.51%	125,596
Jul 8, 2026	20.15	20.15	19.40	19.85	19.85	-	199,286
Jul 7, 2026	20.15	20.15	19.65	19.85	19.85	-1.49%	267,629
Jul 6, 2026	20.30	20.35	19.90	20.15	20.15	-0.74%	271,375
Jul 3, 2026	20.10	20.50	20.05	20.30	20.30	-0.73%	179,789
Jul 2, 2026	20.30	20.45	20.00	20.45	20.45	1.24%	135,436
Jul 1, 2026	20.30	21.15	19.80	20.20	20.20	-1.22%	702,802
Jun 30, 2026	19.70	21.40	19.70	20.45	20.45	4.60%	792,868
Jun 29, 2026	19.85	20.15	19.55	19.55	19.55	-1.51%	223,301
Jun 26, 2026	20.00	20.50	19.65	19.85	19.85	-0.50%	404,836
Jun 25, 2026	19.15	20.10	18.90	19.95	19.95	6.12%	303,971
Jun 24, 2026	19.20	19.30	18.50	18.80	18.80	-2.08%	199,687
Jun 23, 2026	19.50	20.50	19.20	19.20	19.20	-	979,232
Jun 22, 2026	19.45	19.70	19.00	19.20	19.20	2.40%	387,090
Jun 18, 2026	19.00	19.00	18.50	18.75	18.75	-	208,448
Jun 17, 2026	18.25	19.15	18.25	18.75	18.75	2.46%	515,793
Jun 16, 2026	18.10	18.35	18.10	18.30	18.30	1.39%	124,352
Jun 15, 2026	18.15	18.40	17.95	18.05	18.05	-0.82%	170,266
Jun 12, 2026	17.25	18.40	17.25	18.20	18.20	5.48%	166,040
Jun 11, 2026	18.00	18.25	17.65	17.85	17.26	-0.28%	275,174
Jun 10, 2026	18.90	18.90	17.90	17.90	17.30	-2.98%	183,007
Jun 9, 2026	18.15	19.10	18.15	18.45	17.84	1.65%	231,429
Jun 8, 2026	17.45	18.75	16.75	18.15	17.55	-1.89%	260,325
Jun 5, 2026	18.75	18.75	18.30	18.50	17.88	-1.60%	169,436
Jun 4, 2026	18.20	19.10	18.20	18.80	18.17	3.30%	352,812
Jun 3, 2026	17.60	18.65	17.60	18.20	17.59	-1.62%	912,965
Jun 2, 2026	18.20	18.75	17.70	18.50	17.88	0.82%	255,468
Jun 1, 2026	18.20	18.60	18.20	18.35	17.74	0.82%	140,013
May 29, 2026	18.25	18.30	18.10	18.20	17.59	0.28%	144,232
May 28, 2026	18.15	18.60	18.10	18.15	17.55	-	154,413
May 27, 2026	18.20	18.60	18.10	18.15	17.55	-0.82%	132,727