TPE:2025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.00	12.50	11.60	12.15	12.15	1.25%	156,867
Feb 9, 2026	12.05	12.05	11.55	12.00	12.00	-0.41%	283,512
Feb 6, 2026	11.95	12.60	11.50	12.05	12.05	-0.82%	195,579
Feb 5, 2026	12.75	12.75	12.00	12.15	12.15	-3.95%	139,286
Feb 4, 2026	12.50	12.70	12.45	12.65	12.65	1.20%	137,202
Feb 3, 2026	12.60	12.85	12.20	12.50	12.50	-0.40%	309,395
Feb 2, 2026	13.35	13.35	12.50	12.55	12.55	-5.99%	288,938
Jan 30, 2026	13.40	14.00	13.00	13.35	13.35	-0.37%	681,646
Jan 29, 2026	12.85	13.75	12.85	13.40	13.40	3.47%	569,560
Jan 28, 2026	12.95	13.10	12.95	12.95	12.95	0.78%	253,301
Jan 27, 2026	12.90	13.10	12.80	12.85	12.85	-1.91%	130,067
Jan 26, 2026	13.05	13.20	12.65	13.10	13.10	0.38%	292,848
Jan 23, 2026	12.80	13.45	12.00	13.05	13.05	5.67%	720,593
Jan 22, 2026	12.80	13.25	12.35	12.35	12.35	-2.76%	255,726
Jan 21, 2026	13.10	13.20	12.40	12.70	12.70	-5.22%	553,747
Jan 20, 2026	14.00	14.00	13.40	13.40	13.40	-4.29%	518,341
Jan 19, 2026	14.10	14.50	13.65	14.00	14.00	-0.36%	808,937
Jan 16, 2026	13.30	14.15	12.75	14.05	14.05	5.24%	1,802,348
Jan 15, 2026	12.50	13.35	12.45	13.35	13.35	9.88%	1,265,506
Jan 14, 2026	12.05	12.65	11.95	12.15	12.15	-	597,128
Jan 13, 2026	11.90	12.70	11.35	12.15	12.15	3.85%	821,300
Jan 12, 2026	11.60	12.25	11.25	11.70	11.70	-0.85%	708,226
Jan 9, 2026	13.15	13.15	11.75	11.80	11.80	-8.88%	1,068,132
Jan 8, 2026	12.60	12.95	12.10	12.95	12.95	9.75%	2,594,901
Jan 7, 2026	10.85	11.80	10.35	11.80	11.80	9.77%	1,182,595
Jan 6, 2026	11.15	11.15	10.60	10.75	10.75	-0.92%	428,678
Jan 5, 2026	11.35	11.80	10.80	10.85	10.85	-3.98%	1,646,770
Jan 2, 2026	10.25	11.30	10.05	11.30	11.30	9.71%	2,164,298
Dec 31, 2025	9.54	10.30	9.54	10.30	10.30	9.93%	1,110,390
Dec 30, 2025	9.40	9.40	9.34	9.37	9.37	0.32%	37,934
Dec 29, 2025	9.21	9.38	9.21	9.34	9.34	1.30%	82,408
Dec 26, 2025	9.50	9.50	9.22	9.22	9.22	-1.91%	117,591
Dec 24, 2025	9.56	9.56	9.40	9.40	9.40	-0.32%	47,323
Dec 23, 2025	9.57	9.57	9.40	9.43	9.43	-0.11%	104,766
Dec 22, 2025	9.45	9.46	9.40	9.44	9.44	-1.15%	97,151
Dec 19, 2025	9.59	9.59	9.43	9.55	9.55	0.53%	49,023
Dec 18, 2025	9.53	9.57	9.50	9.50	9.50	-0.63%	43,866
Dec 17, 2025	9.69	9.69	9.56	9.56	9.56	0.10%	62,454
Dec 16, 2025	9.52	9.65	9.51	9.55	9.55	-1.75%	83,015
Dec 15, 2025	9.77	9.79	9.62	9.72	9.72	1.25%	83,696
Dec 12, 2025	9.59	9.68	9.59	9.60	9.60	0.52%	93,018
Dec 11, 2025	9.74	9.74	9.51	9.55	9.55	-0.10%	36,759
Dec 10, 2025	9.89	9.89	9.45	9.56	9.56	-1.44%	34,274
Dec 9, 2025	9.81	10.15	9.64	9.70	9.70	-	110,963
Dec 8, 2025	9.95	9.95	9.61	9.70	9.70	0.21%	54,045
Dec 5, 2025	9.99	9.99	9.63	9.68	9.68	-1.73%	55,145
Dec 4, 2025	10.15	10.20	9.65	9.85	9.85	-2.96%	77,629
Dec 3, 2025	10.00	10.80	9.89	10.15	10.15	-1.46%	262,705
Dec 2, 2025	9.90	10.50	9.52	10.30	10.30	3.41%	757,890
Dec 1, 2025	9.17	9.96	9.10	9.96	9.96	9.93%	449,488