TPE:3025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	55.10	55.90	54.50	54.60	-	-2.33%	430,947
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
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