TPE:3025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	71.50	73.80	70.80	72.10	72.10	0.56%	2,230,336
Jan 20, 2026	72.20	74.50	71.50	71.70	71.70	-0.42%	2,147,142
Jan 19, 2026	72.20	73.20	71.50	72.00	72.00	-0.14%	1,261,674
Jan 16, 2026	74.20	74.50	71.90	72.10	72.10	-2.17%	1,557,556
Jan 15, 2026	72.00	74.60	71.50	73.70	73.70	1.80%	1,885,598
Jan 14, 2026	75.90	75.90	72.20	72.40	72.40	-2.69%	2,594,127
Jan 13, 2026	77.60	78.40	72.70	74.40	74.40	-0.80%	4,124,718
Jan 12, 2026	72.30	77.20	71.30	75.00	75.00	5.78%	5,104,141
Jan 9, 2026	71.50	73.30	69.60	70.90	70.90	0.14%	3,383,009
Jan 8, 2026	74.00	77.00	70.30	70.80	70.80	-0.14%	8,779,160
Jan 7, 2026	70.90	70.90	70.90	70.90	70.90	9.92%	2,306,835
Jan 6, 2026	64.30	64.90	63.10	64.50	64.50	1.10%	748,002
Jan 5, 2026	65.10	65.40	62.50	63.80	63.80	-1.69%	1,498,873
Jan 2, 2026	65.00	66.80	64.50	64.90	64.90	1.41%	1,411,277
Dec 31, 2025	65.10	65.10	63.90	64.00	64.00	-1.69%	878,934
Dec 30, 2025	63.60	65.20	63.50	65.10	65.10	1.72%	901,947
Dec 29, 2025	66.90	66.90	64.00	64.00	64.00	-4.33%	2,238,027
Dec 26, 2025	67.20	68.00	66.00	66.90	66.90	-1.47%	1,997,640
Dec 24, 2025	68.00	68.60	66.20	67.90	67.90	3.66%	7,935,604
Dec 23, 2025	62.50	65.50	61.50	65.50	65.50	3.64%	3,646,106
Dec 22, 2025	64.10	65.80	62.70	63.20	63.20	-0.78%	4,786,239
Dec 19, 2025	61.00	63.70	60.30	63.70	63.70	5.29%	2,175,021
Dec 18, 2025	61.90	62.10	60.30	60.50	60.50	-1.79%	1,170,346
Dec 17, 2025	61.80	63.50	61.50	61.60	61.60	0.65%	1,995,781
Dec 16, 2025	62.90	63.40	60.50	61.20	61.20	-3.16%	2,071,028
Dec 15, 2025	60.30	64.90	60.20	63.20	63.20	1.94%	3,488,704
Dec 12, 2025	59.70	63.80	59.70	62.00	62.00	5.44%	6,349,641
Dec 11, 2025	58.90	60.60	57.80	58.80	58.80	1.55%	3,624,530
Dec 10, 2025	55.80	59.20	55.00	57.90	57.90	4.14%	2,298,853
Dec 9, 2025	54.10	56.30	54.10	55.60	55.60	1.28%	1,506,971
Dec 8, 2025	54.80	54.90	53.60	54.90	54.90	1.48%	1,338,919
Dec 5, 2025	53.00	55.40	52.40	54.10	54.10	2.85%	2,468,549
Dec 4, 2025	52.60	53.40	51.50	52.60	52.60	0.19%	806,396
Dec 3, 2025	52.90	55.50	52.40	52.50	52.50	1.16%	2,354,165
Dec 2, 2025	53.60	53.60	51.70	51.90	51.90	-3.53%	1,680,976
Dec 1, 2025	56.00	56.00	52.40	53.80	53.80	5.08%	7,676,804
Nov 28, 2025	51.20	51.20	51.20	51.20	51.20	9.99%	1,383,216
Nov 27, 2025	47.20	47.20	45.90	46.55	46.55	-0.43%	309,058
Nov 26, 2025	45.40	46.85	45.40	46.75	46.75	4.24%	538,272
Nov 25, 2025	43.45	45.00	43.45	44.85	44.85	4.55%	389,070
Nov 24, 2025	43.80	43.80	42.90	42.90	42.90	-0.69%	105,767
Nov 21, 2025	44.00	44.50	43.15	43.20	43.20	-2.48%	198,378
Nov 20, 2025	44.00	44.30	43.30	44.30	44.30	3.38%	226,762
Nov 19, 2025	43.25	43.65	42.60	42.85	42.85	-1.04%	198,511
Nov 18, 2025	44.00	44.45	43.10	43.30	43.30	-2.04%	192,760
Nov 17, 2025	45.70	45.75	44.20	44.20	44.20	-2.00%	197,694
Nov 14, 2025	45.50	45.90	45.10	45.10	45.10	-1.53%	215,445
Nov 13, 2025	46.50	47.20	45.80	45.80	45.80	-1.51%	428,204
Nov 12, 2025	44.70	46.90	44.70	46.50	46.50	4.38%	448,225
Nov 11, 2025	44.30	45.35	44.10	44.55	44.55	0.68%	182,526