TPE:2025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.80	12.80	12.05	12.40	12.40	6.44%	894,101
May 21, 2026	11.95	11.95	11.55	11.65	11.65	-	143,459
May 20, 2026	11.80	11.95	11.55	11.65	11.65	-1.27%	183,468
May 19, 2026	11.75	11.85	11.60	11.80	11.80	0.43%	213,653
May 18, 2026	11.65	11.85	11.60	11.75	11.75	1.29%	159,072
May 15, 2026	12.00	12.40	11.60	11.60	11.60	-4.92%	686,422
May 14, 2026	12.90	12.90	12.20	12.20	12.20	-5.43%	691,849
May 13, 2026	12.45	13.20	12.05	12.90	12.90	7.50%	2,817,174
May 12, 2026	11.90	12.15	11.75	12.00	12.00	2.56%	464,667
May 11, 2026	11.20	11.70	11.20	11.70	11.70	3.54%	369,152
May 8, 2026	11.05	11.50	11.05	11.30	11.30	-5.44%	445,156
May 7, 2026	11.40	11.95	11.40	11.95	11.95	9.63%	1,261,537
May 6, 2026	10.95	11.40	10.90	10.90	10.90	-0.46%	266,799
May 5, 2026	11.15	11.15	10.95	10.95	10.95	-1.35%	107,574
May 4, 2026	11.00	11.15	10.70	11.10	11.10	0.45%	111,236
Apr 30, 2026	11.20	11.30	11.00	11.05	11.05	-2.64%	163,174
Apr 29, 2026	11.40	11.45	11.25	11.35	11.35	-0.44%	96,265
Apr 28, 2026	11.25	11.40	11.15	11.40	11.40	2.24%	163,509
Apr 27, 2026	11.45	11.45	11.00	11.15	11.15	-2.19%	120,003
Apr 24, 2026	11.60	11.60	11.40	11.40	11.40	-0.87%	97,953
Apr 23, 2026	11.80	11.80	11.40	11.50	11.50	-2.95%	126,951
Apr 22, 2026	11.80	12.00	11.80	11.85	11.85	-2.47%	123,886
Apr 21, 2026	12.20	12.20	11.65	12.15	12.15	-0.41%	312,082
Apr 20, 2026	12.40	12.40	11.60	12.20	12.20	-0.41%	333,721
Apr 17, 2026	12.20	12.30	11.85	12.25	12.25	-	252,557
Apr 16, 2026	11.60	12.25	11.55	12.25	12.25	6.06%	328,709
Apr 15, 2026	11.50	11.70	11.45	11.55	11.55	0.43%	203,835
Apr 14, 2026	11.65	11.65	11.40	11.50	11.50	-0.86%	210,331
Apr 13, 2026	11.50	11.65	11.35	11.60	11.60	1.75%	145,859
Apr 10, 2026	11.60	11.65	11.35	11.40	11.40	-	168,912
Apr 9, 2026	11.80	11.80	11.35	11.40	11.40	-0.87%	114,566
Apr 8, 2026	11.25	11.50	11.15	11.50	11.50	4.07%	89,741
Apr 7, 2026	11.55	11.55	11.00	11.05	11.05	-2.21%	107,522
Apr 2, 2026	11.55	11.55	11.30	11.30	11.30	-0.88%	67,808
Apr 1, 2026	11.70	11.70	11.25	11.40	11.40	0.88%	129,430
Mar 31, 2026	11.70	12.00	11.25	11.30	11.30	-4.24%	230,863
Mar 30, 2026	11.80	12.40	11.70	11.80	11.80	2.16%	225,128
Mar 27, 2026	11.85	11.85	11.50	11.55	11.55	-0.43%	109,366
Mar 26, 2026	11.65	11.80	11.45	11.60	11.60	0.43%	193,567
Mar 25, 2026	12.05	12.05	11.45	11.55	11.55	-3.35%	133,515
Mar 24, 2026	13.45	13.45	11.50	11.95	11.95	-6.27%	1,263,109
Mar 23, 2026	12.75	12.75	12.75	12.75	12.75	9.91%	1,473,841
Mar 20, 2026	10.60	11.60	10.60	11.60	11.60	9.95%	545,520
Mar 19, 2026	10.90	10.90	10.40	10.55	10.55	-1.40%	106,862
Mar 18, 2026	10.90	10.90	10.65	10.70	10.70	-1.83%	110,688
Mar 17, 2026	10.60	10.90	10.55	10.90	10.90	2.35%	104,873
Mar 16, 2026	10.40	11.00	10.40	10.65	10.65	0.47%	113,050
Mar 13, 2026	11.05	11.05	10.45	10.60	10.60	-0.47%	80,765
Mar 12, 2026	11.30	11.30	10.65	10.65	10.65	-3.18%	104,635
Mar 11, 2026	10.90	11.05	10.85	11.00	11.00	0.92%	133,277