TPE:1805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.40	10.40	10.25	10.35	10.35	-0.48%	64,733
Jun 24, 2026	10.25	10.40	10.25	10.40	10.40	0.48%	81,672
Jun 23, 2026	10.35	10.35	10.20	10.35	10.35	-	102,012
Jun 22, 2026	10.35	10.40	10.25	10.35	10.35	-	107,622
Jun 18, 2026	10.25	10.40	10.25	10.35	10.35	0.49%	160,499
Jun 17, 2026	10.35	10.35	10.20	10.30	10.30	0.49%	107,341
Jun 16, 2026	10.15	10.25	10.05	10.25	10.25	-	162,660
Jun 15, 2026	10.30	10.30	10.05	10.25	10.25	-0.49%	222,484
Jun 12, 2026	10.50	10.50	10.25	10.30	10.30	-	153,082
Jun 11, 2026	11.00	11.00	10.05	10.30	10.30	-2.37%	322,174
Jun 10, 2026	10.30	11.10	10.20	10.55	10.55	0.96%	413,916
Jun 9, 2026	10.25	10.60	10.20	10.45	10.45	2.45%	166,924
Jun 8, 2026	10.30	10.55	10.10	10.20	10.20	-7.69%	339,166
Jun 5, 2026	10.90	11.60	10.90	11.05	11.05	-8.68%	1,110,243
Jun 4, 2026	11.90	12.10	11.90	12.10	12.10	10.00%	3,036,535
Jun 3, 2026	10.05	11.00	10.00	11.00	11.00	9.45%	460,206
Jun 2, 2026	10.00	10.05	9.97	10.05	10.05	-	93,925
Jun 1, 2026	10.05	10.05	9.98	10.05	10.05	-0.99%	143,314
May 29, 2026	10.15	10.15	10.05	10.15	10.15	0.50%	53,941
May 28, 2026	10.00	10.20	9.92	10.10	10.10	1.20%	100,202
May 27, 2026	10.30	10.30	9.89	9.98	9.98	-0.20%	164,268
May 26, 2026	9.83	10.10	9.82	10.00	10.00	-	99,811
May 25, 2026	10.10	10.15	10.00	10.00	10.00	-0.99%	126,547
May 22, 2026	10.05	10.10	9.70	10.10	10.10	-	234,707
May 21, 2026	10.20	10.20	10.05	10.10	10.10	-1.46%	141,776
May 20, 2026	10.40	10.40	10.10	10.25	10.25	0.49%	183,648
May 19, 2026	10.20	10.30	10.15	10.20	10.20	0.49%	110,053
May 18, 2026	10.20	10.25	10.15	10.15	10.15	-	118,051
May 15, 2026	10.25	10.25	10.10	10.15	10.15	-0.98%	115,269
May 14, 2026	10.25	10.35	10.20	10.25	10.25	-0.49%	144,565
May 13, 2026	10.35	10.60	10.20	10.30	10.30	-0.48%	120,050
May 12, 2026	10.30	10.35	10.20	10.35	10.35	0.49%	74,104
May 11, 2026	10.60	10.60	10.10	10.30	10.30	-4.19%	267,651
May 8, 2026	10.80	10.90	10.70	10.75	10.75	-	99,728
May 7, 2026	10.75	10.90	10.65	10.75	10.75	-	209,985
May 6, 2026	10.75	10.75	10.60	10.75	10.75	-	98,545
May 5, 2026	10.55	10.75	10.50	10.75	10.75	1.42%	142,903
May 4, 2026	10.75	10.75	10.50	10.60	10.60	-2.30%	175,982
Apr 30, 2026	10.65	10.85	10.65	10.85	10.85	0.93%	89,403
Apr 29, 2026	10.70	10.80	10.65	10.75	10.75	0.47%	194,839
Apr 28, 2026	10.65	10.70	10.60	10.70	10.70	1.42%	83,512
Apr 27, 2026	10.45	10.55	10.40	10.55	10.55	-	67,614
Apr 24, 2026	10.55	10.55	10.35	10.55	10.55	-	67,818
Apr 23, 2026	10.55	10.55	10.35	10.55	10.55	-0.94%	106,248
Apr 22, 2026	10.80	10.80	10.60	10.65	10.65	-1.39%	143,665
Apr 21, 2026	10.85	10.85	10.70	10.80	10.80	-0.46%	130,999
Apr 20, 2026	10.90	10.95	10.80	10.85	10.85	-1.36%	61,978
Apr 17, 2026	10.80	11.00	10.80	11.00	11.00	-	51,505
Apr 16, 2026	10.95	11.10	10.85	11.00	11.00	-	46,429
Apr 15, 2026	10.90	11.05	10.85	11.00	11.00	-	86,366