TPE:3025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	60.50	61.90	60.50	61.60	61.60	2.33%	463,541
Mar 24, 2026	61.90	62.50	58.70	60.20	60.20	-0.50%	867,982
Mar 23, 2026	60.80	62.70	59.90	60.50	60.50	-2.26%	706,973
Mar 20, 2026	64.60	65.80	61.60	61.90	61.90	-4.18%	1,545,102
Mar 19, 2026	63.30	67.90	61.70	64.60	64.60	4.53%	5,814,404
Mar 18, 2026	61.00	62.50	61.00	61.80	61.80	1.31%	702,980
Mar 17, 2026	61.30	61.50	60.70	61.00	61.00	0.83%	371,715
Mar 16, 2026	62.90	63.00	60.20	60.50	60.50	-2.10%	489,637
Mar 13, 2026	61.20	62.70	60.60	61.80	61.80	0.32%	677,693
Mar 12, 2026	62.00	62.60	60.70	61.60	61.60	0.65%	773,764
Mar 11, 2026	59.30	61.20	59.30	61.20	61.20	4.62%	718,286
Mar 10, 2026	57.40	59.10	57.40	58.50	58.50	3.54%	477,382
Mar 9, 2026	55.00	56.90	53.50	56.50	56.50	-1.91%	748,255
Mar 6, 2026	57.40	58.40	56.70	57.60	57.60	1.59%	426,873
Mar 5, 2026	57.40	58.80	56.70	56.70	56.70	3.85%	625,617
Mar 4, 2026	57.50	57.50	53.90	54.60	54.60	-4.55%	719,748
Mar 3, 2026	58.10	60.40	56.70	57.20	57.20	-1.55%	1,078,565
Mar 2, 2026	58.50	58.70	56.50	58.10	58.10	-0.68%	1,010,386
Feb 26, 2026	55.40	59.40	55.10	58.50	58.50	6.56%	1,657,579
Feb 25, 2026	57.00	57.20	54.50	54.90	54.90	-1.96%	856,557
Feb 24, 2026	55.00	56.60	54.80	56.00	56.00	1.82%	968,747
Feb 23, 2026	54.20	55.30	53.80	55.00	55.00	1.66%	598,752
Feb 11, 2026	55.10	55.90	54.00	54.10	54.10	-3.22%	1,147,641
Feb 10, 2026	57.20	57.60	55.40	55.90	55.90	-1.76%	1,211,028
Feb 9, 2026	59.90	60.00	56.80	56.90	56.90	-6.72%	2,434,900
Feb 6, 2026	61.10	62.00	61.00	61.00	61.00	-9.90%	1,039,958
Feb 5, 2026	66.00	69.70	66.00	67.70	67.70	0.74%	803,645
Feb 4, 2026	67.00	67.30	65.70	67.20	67.20	-1.18%	737,902
Feb 3, 2026	67.20	68.20	66.50	68.00	68.00	3.03%	949,364
Feb 2, 2026	65.10	69.00	63.00	66.00	66.00	-4.49%	2,192,102
Jan 30, 2026	76.30	76.30	69.10	69.10	69.10	-9.91%	4,480,241
Jan 29, 2026	75.90	77.50	75.20	76.70	76.70	1.05%	3,008,417
Jan 28, 2026	74.70	76.20	74.00	75.90	75.90	1.61%	2,295,701
Jan 27, 2026	76.50	78.80	72.90	74.70	74.70	3.18%	6,472,937
Jan 26, 2026	71.40	72.80	69.90	72.40	72.40	1.40%	1,650,299
Jan 23, 2026	72.90	73.40	71.30	71.40	71.40	-0.97%	1,151,801
Jan 22, 2026	73.20	73.70	71.80	72.10	72.10	-	1,272,155
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