TPE:3018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.75	11.90	11.70	11.90	11.90	3.93%	70,348
Jun 17, 2026	11.50	11.50	11.40	11.45	11.45	-0.87%	65,991
Jun 16, 2026	11.55	11.55	11.50	11.55	11.55	-	8,903
Jun 15, 2026	11.20	11.75	11.20	11.55	11.55	-2.94%	17,224
Jun 12, 2026	11.90	11.90	11.90	11.90	11.90	0.42%	12,078
Jun 11, 2026	11.55	11.85	11.55	11.85	11.85	-1.25%	8,560
Jun 10, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	9,779
Jun 9, 2026	12.10	12.10	12.10	12.10	12.10	-	34,501
Jun 8, 2026	10.80	12.50	10.80	12.10	12.10	2.98%	60,099
Jun 5, 2026	10.70	11.75	10.70	11.75	11.75	9.81%	140,193
Jun 4, 2026	9.97	10.70	9.97	10.70	10.70	7.11%	37,400
Jun 3, 2026	9.42	9.99	9.39	9.99	9.99	6.05%	36,788
Jun 2, 2026	9.54	9.54	9.42	9.42	9.42	-1.26%	32,369
Jun 1, 2026	9.42	9.56	9.40	9.54	9.54	1.27%	43,556
May 29, 2026	9.42	9.81	9.42	9.42	9.42	0.75%	21,337
May 28, 2026	9.60	9.60	9.35	9.35	9.35	-2.60%	25,016
May 27, 2026	9.51	9.60	9.50	9.60	9.60	0.73%	19,511
May 26, 2026	9.49	9.53	9.49	9.53	9.53	0.42%	25,990
May 25, 2026	9.28	9.49	9.27	9.49	9.49	-3.95%	39,240
May 22, 2026	9.33	9.88	9.33	9.88	9.88	5.78%	9,853
May 21, 2026	9.34	9.34	9.34	9.34	9.34	0.21%	19,792
May 20, 2026	9.30	9.49	9.30	9.32	9.32	0.22%	13,927
May 19, 2026	9.61	9.61	9.25	9.30	9.30	-3.23%	49,915
May 18, 2026	9.97	9.97	9.53	9.61	9.61	-3.51%	45,294
May 15, 2026	10.10	10.10	9.96	9.96	9.96	-1.87%	53,882
May 14, 2026	10.15	10.15	10.15	10.15	10.15	-4.25%	8,183
May 13, 2026	10.00	10.60	10.00	10.60	10.60	-	16,908
May 12, 2026	10.60	10.60	10.60	10.60	10.60	-0.93%	7,013
May 11, 2026	10.15	10.70	10.15	10.70	10.70	5.42%	17,993
May 8, 2026	10.45	10.45	10.10	10.15	10.15	-2.87%	54,651
May 7, 2026	11.20	11.20	10.45	10.45	10.45	-	40,601
May 6, 2026	10.60	10.60	10.40	10.45	10.45	-1.42%	34,694
May 5, 2026	10.60	10.65	10.45	10.60	10.60	-	31,403
May 4, 2026	10.60	10.60	10.55	10.60	10.60	-0.93%	48,341
Apr 30, 2026	10.70	10.70	10.60	10.70	10.70	-	21,630
Apr 29, 2026	10.70	10.70	10.60	10.70	10.70	-	30,134
Apr 27, 2026	11.00	11.00	10.70	10.70	10.70	0.94%	34,841
Apr 24, 2026	10.60	10.60	10.55	10.60	10.60	-0.93%	57,933
Apr 23, 2026	10.70	10.70	10.65	10.70	10.70	-	25,555
Apr 22, 2026	10.85	10.90	10.70	10.70	10.70	-1.38%	42,563
Apr 21, 2026	10.85	10.85	10.75	10.85	10.85	-0.46%	15,620
Apr 20, 2026	10.80	10.90	10.80	10.90	10.90	-	10,446
Apr 17, 2026	10.75	11.00	10.75	10.90	10.90	-0.91%	180,590
Apr 16, 2026	10.90	11.00	10.90	11.00	11.00	0.92%	13,794
Apr 15, 2026	10.80	11.25	10.80	10.90	10.90	-	16,086
Apr 14, 2026	10.95	10.95	10.85	10.90	10.90	-	54,212
Apr 13, 2026	11.00	11.00	10.90	10.90	10.90	-2.68%	60,340
Apr 10, 2026	11.25	11.25	11.20	11.20	11.20	-0.44%	10,354
Apr 9, 2026	11.00	11.25	11.00	11.25	11.25	-1.32%	82,541
Apr 8, 2026	11.45	11.45	11.40	11.40	11.40	-0.44%	8,704