TPE:3018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.50	12.50	12.50	12.50	12.50	-4.58%	8,341
Mar 6, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	6,869
Mar 5, 2026	13.50	13.50	13.20	13.20	13.20	-1.49%	21,146
Mar 4, 2026	13.20	13.40	13.20	13.40	13.40	1.52%	14,825
Mar 3, 2026	13.55	13.55	13.20	13.20	13.20	-	28,415
Mar 2, 2026	13.10	13.60	13.10	13.20	13.20	0.76%	88,282
Feb 26, 2026	13.40	13.40	13.10	13.10	13.10	0.38%	26,821
Feb 25, 2026	13.00	13.05	13.00	13.05	13.05	-1.88%	13,230
Feb 24, 2026	13.15	13.70	13.10	13.30	13.30	-	26,492
Feb 23, 2026	13.20	13.40	13.20	13.30	13.30	1.14%	30,335
Feb 11, 2026	12.35	13.40	12.35	13.15	13.15	7.79%	102,127
Feb 10, 2026	11.65	12.20	11.65	12.20	12.20	2.52%	21,781
Feb 9, 2026	12.25	12.25	11.10	11.90	11.90	-2.86%	42,240
Feb 6, 2026	12.20	12.25	12.20	12.25	12.25	1.66%	19,152
Feb 5, 2026	11.95	12.05	11.70	12.05	12.05	3.43%	6,570
Feb 4, 2026	11.65	11.65	11.65	11.65	11.65	1.30%	8,951
Feb 2, 2026	11.50	11.50	11.50	11.50	11.50	0.44%	10,216
Jan 30, 2026	11.55	11.55	11.40	11.45	11.45	-4.58%	15,981
Jan 29, 2026	12.05	12.05	12.00	12.00	12.00	-0.41%	6,161
Jan 28, 2026	12.05	12.05	12.05	12.05	12.05	0.84%	6,227
Jan 27, 2026	11.70	11.95	11.70	11.95	11.95	2.14%	6,883
Jan 26, 2026	11.70	11.70	11.70	11.70	11.70	-2.50%	4,641
Jan 23, 2026	11.35	12.00	11.35	12.00	12.00	0.84%	71,638
Jan 22, 2026	11.90	11.90	11.90	11.90	11.90	-0.42%	9,018
Jan 21, 2026	11.95	11.95	11.95	11.95	11.95	-	6,851
Jan 20, 2026	11.95	11.95	11.90	11.95	11.95	-	12,358
Jan 19, 2026	12.00	12.00	11.95	11.95	11.95	-1.24%	37,083
Jan 16, 2026	12.00	12.10	12.00	12.10	12.10	1.68%	8,141
Jan 15, 2026	11.90	11.90	11.80	11.90	11.90	0.85%	15,048
Jan 14, 2026	11.20	11.80	11.20	11.80	11.80	4.42%	54,210
Jan 13, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	28,045
Jan 12, 2026	11.30	11.40	11.30	11.40	11.40	-	15,622
Jan 8, 2026	11.40	11.40	11.40	11.40	11.40	-	9,929
Jan 7, 2026	11.30	11.40	11.30	11.40	11.40	-	82,727
Jan 6, 2026	11.40	11.40	11.40	11.40	11.40	-	8,074
Jan 5, 2026	11.40	11.40	11.40	11.40	11.40	-0.44%	8,315
Jan 2, 2026	11.45	11.50	11.45	11.45	11.45	-	34,152
Dec 31, 2025	11.45	11.45	11.45	11.45	11.45	-0.43%	5,149
Dec 30, 2025	11.55	11.55	11.50	11.50	11.50	-0.86%	28,572
Dec 29, 2025	11.70	11.70	11.60	11.60	11.60	-1.28%	40,835
Dec 26, 2025	11.50	11.75	11.50	11.75	11.75	-1.26%	69,058
Dec 24, 2025	11.90	11.90	11.90	11.90	11.90	-	4,318
Dec 23, 2025	11.90	11.90	11.90	11.90	11.90	0.42%	4,533
Dec 22, 2025	11.85	11.85	11.85	11.85	11.85	1.28%	2,601
Dec 19, 2025	11.70	11.70	11.70	11.70	11.70	-	4,305
Dec 18, 2025	11.70	11.70	11.70	11.70	11.70	-	11,954
Dec 17, 2025	11.80	11.80	11.70	11.70	11.70	-1.27%	28,683
Dec 16, 2025	12.20	12.20	11.85	11.85	11.85	-2.87%	25,285
Dec 15, 2025	11.40	12.20	11.40	12.20	12.20	7.02%	24,943
Dec 12, 2025	11.40	11.50	11.40	11.40	11.40	-0.87%	140,867