TPE:2025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.10	14.20	13.45	14.10	14.10	1.44%	1,641,361
Jun 11, 2026	15.00	15.30	13.65	13.90	13.90	-3.81%	2,456,747
Jun 10, 2026	14.90	14.95	14.00	14.45	14.45	-5.56%	1,502,166
Jun 9, 2026	14.00	15.85	13.55	15.30	15.30	4.08%	3,031,369
Jun 8, 2026	14.10	14.70	13.05	14.70	14.70	9.70%	3,562,868
Jun 5, 2026	12.35	13.40	12.30	13.40	13.40	9.84%	2,023,688
Jun 4, 2026	12.25	12.30	12.10	12.20	12.20	-0.41%	318,553
Jun 3, 2026	12.10	12.60	12.00	12.25	12.25	1.24%	601,387
Jun 2, 2026	12.00	12.10	11.90	12.10	12.10	1.68%	232,687
Jun 1, 2026	11.90	11.95	11.70	11.90	11.90	-	371,259
May 29, 2026	12.15	12.15	11.85	11.90	11.90	-0.83%	242,480
May 28, 2026	12.10	12.25	11.80	12.00	12.00	-0.83%	248,594
May 27, 2026	12.40	12.40	12.10	12.10	12.10	-	355,531
May 26, 2026	12.55	12.55	12.00	12.10	12.10	-3.20%	488,160
May 25, 2026	12.00	12.80	11.60	12.50	12.50	0.81%	859,796
May 22, 2026	12.80	12.80	12.05	12.40	12.40	6.44%	895,853
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