TPE:1805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.85	11.85	11.60	11.75	11.75	-0.84%	69,858
Feb 10, 2026	11.85	12.00	11.80	11.85	11.85	-	15,464
Feb 9, 2026	11.95	11.95	11.75	11.85	11.85	-0.84%	28,589
Feb 6, 2026	11.80	11.95	11.80	11.95	11.95	-	25,691
Feb 5, 2026	11.80	12.40	11.80	11.95	11.95	0.42%	146,785
Feb 4, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	39,385
Feb 3, 2026	11.90	11.95	11.80	11.80	11.80	-1.26%	41,757
Feb 2, 2026	11.85	11.95	11.55	11.95	11.95	-0.42%	75,012
Jan 30, 2026	12.00	12.00	11.85	12.00	12.00	-0.41%	37,147
Jan 29, 2026	12.10	12.10	11.85	12.05	12.05	-	42,263
Jan 28, 2026	12.00	12.10	11.95	12.05	12.05	0.42%	119,222
Jan 27, 2026	11.90	12.00	11.80	12.00	12.00	-	44,057
Jan 26, 2026	12.00	12.00	11.75	12.00	12.00	-	83,140
Jan 23, 2026	12.00	12.20	11.95	12.00	12.00	-1.23%	96,495
Jan 22, 2026	11.65	12.15	11.65	12.15	12.15	4.74%	145,077
Jan 21, 2026	11.80	11.80	11.55	11.60	11.60	-2.11%	87,320
Jan 20, 2026	11.90	11.90	11.50	11.85	11.85	-1.25%	290,517
Jan 19, 2026	12.05	12.05	11.65	12.00	12.00	-0.41%	269,236
Jan 16, 2026	12.35	12.35	12.00	12.05	12.05	-2.43%	265,922
Jan 15, 2026	12.45	12.45	11.95	12.35	12.35	0.82%	170,748
Jan 14, 2026	12.40	12.40	12.20	12.25	12.25	-	170,727
Jan 13, 2026	12.10	12.40	12.05	12.25	12.25	1.24%	152,541
Jan 12, 2026	12.20	12.20	11.95	12.10	12.10	0.83%	73,170
Jan 9, 2026	12.20	12.25	12.00	12.00	12.00	-1.64%	68,038
Jan 8, 2026	12.50	13.00	12.05	12.20	12.20	1.67%	338,131
Jan 7, 2026	11.95	12.10	11.70	12.00	12.00	0.42%	164,186
Jan 6, 2026	11.80	11.95	11.70	11.95	11.95	0.42%	49,450
Jan 5, 2026	11.95	11.95	11.50	11.90	11.90	-0.42%	121,397
Jan 2, 2026	12.05	12.10	11.95	11.95	11.95	-1.24%	69,685
Dec 31, 2025	12.30	12.30	12.05	12.10	12.10	-0.41%	124,720
Dec 30, 2025	12.55	12.95	12.00	12.15	12.15	-2.80%	184,322
Dec 29, 2025	11.80	12.80	11.75	12.50	12.50	4.60%	552,711
Dec 26, 2025	12.40	12.45	11.85	11.95	11.95	-0.42%	123,196
Dec 24, 2025	11.80	12.20	11.65	12.00	12.00	4.35%	188,792
Dec 23, 2025	11.95	12.55	11.50	11.50	11.50	-3.77%	581,595
Dec 22, 2025	11.00	11.95	11.00	11.95	11.95	9.63%	311,852
Dec 19, 2025	10.85	11.00	10.85	10.90	10.90	-	16,000
Dec 18, 2025	10.95	11.00	10.90	10.90	10.90	0.93%	29,890
Dec 17, 2025	10.80	11.00	10.80	10.80	10.80	-0.92%	29,100
Dec 16, 2025	11.05	11.05	10.90	10.90	10.90	-1.80%	145,816
Dec 15, 2025	11.35	11.35	11.10	11.10	11.10	-1.33%	37,283
Dec 12, 2025	11.50	11.50	11.25	11.25	11.25	-2.17%	56,081
Dec 11, 2025	11.20	11.50	11.10	11.50	11.50	-	68,258
Dec 10, 2025	11.20	11.50	11.15	11.50	11.50	-	49,917
Dec 9, 2025	11.45	11.50	11.30	11.50	11.50	-	28,784
Dec 8, 2025	11.50	11.50	11.25	11.50	11.50	-0.43%	97,840
Dec 5, 2025	11.60	11.60	11.40	11.55	11.55	-0.43%	67,280
Dec 4, 2025	11.80	12.20	11.60	11.60	11.60	-0.43%	193,481
Dec 3, 2025	11.65	11.75	11.45	11.65	11.65	0.87%	67,762
Dec 2, 2025	11.75	11.75	11.55	11.55	11.55	-1.28%	13,907