TPE:3025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	53.40	54.00	49.60	51.40	51.40	-3.75%	586,393
Jul 28, 2026	56.30	56.30	53.30	53.40	53.40	-5.15%	368,060
Jul 27, 2026	57.00	57.00	55.10	56.30	56.30	0.54%	115,235
Jul 24, 2026	56.50	57.10	55.80	56.00	56.00	-1.75%	107,967
Jul 23, 2026	57.20	57.20	56.30	57.00	57.00	-0.35%	120,329
Jul 22, 2026	57.80	57.80	57.00	57.20	57.20	0.88%	125,267
Jul 21, 2026	55.80	56.80	55.40	56.70	56.70	2.72%	130,256
Jul 20, 2026	56.30	56.80	54.00	55.20	55.20	-1.08%	351,041
Jul 17, 2026	57.40	57.70	55.60	55.80	55.80	-4.45%	503,976
Jul 16, 2026	57.20	59.40	57.20	58.40	58.40	1.21%	338,522
Jul 15, 2026	56.90	58.00	56.70	57.70	57.70	0.52%	263,559
Jul 14, 2026	59.20	59.20	55.50	57.40	57.40	-3.37%	716,236
Jul 13, 2026	61.50	61.60	58.50	59.40	59.40	-0.67%	610,416
Jul 9, 2026	61.50	61.50	59.60	59.80	59.80	-1.64%	337,988
Jul 8, 2026	60.90	61.60	59.60	60.80	60.80	-1.30%	563,950
Jul 7, 2026	64.10	65.00	61.60	61.60	61.60	-9.94%	2,462,227
Jul 6, 2026	68.40	68.60	67.20	68.40	68.40	0.59%	295,623
Jul 3, 2026	67.50	68.50	66.80	68.00	68.00	1.64%	368,465
Jul 2, 2026	65.40	67.00	65.40	66.90	66.90	0.60%	175,159
Jul 1, 2026	68.50	68.50	66.10	66.50	66.50	-2.92%	558,998
Jun 30, 2026	67.90	68.70	67.70	68.50	68.50	2.09%	184,075
Jun 29, 2026	66.80	68.70	66.40	67.10	67.10	-	323,423
Jun 26, 2026	69.10	69.10	66.90	67.10	67.10	-3.59%	659,928
Jun 25, 2026	71.00	71.10	69.40	69.60	69.60	-0.43%	269,433
Jun 24, 2026	69.70	70.90	69.00	69.90	69.90	0.29%	399,361
Jun 23, 2026	72.10	72.10	69.40	69.70	69.70	-2.52%	535,687
Jun 22, 2026	71.80	72.20	71.10	71.50	71.50	0.70%	502,930
Jun 18, 2026	71.00	71.50	70.30	71.00	71.00	0.71%	355,917
Jun 17, 2026	70.40	71.20	69.80	70.50	70.50	0.43%	400,508
Jun 16, 2026	74.80	74.90	70.00	70.20	70.20	-5.39%	1,302,714
Jun 15, 2026	72.00	74.30	71.40	74.20	74.20	4.36%	1,369,013
Jun 12, 2026	71.70	72.20	70.60	71.10	71.10	2.01%	577,092
Jun 11, 2026	70.70	70.80	68.00	69.70	69.70	1.01%	711,386
Jun 10, 2026	71.20	72.60	68.70	69.00	69.00	-4.43%	849,709
Jun 9, 2026	71.70	73.10	71.60	72.20	72.20	1.26%	916,526
Jun 8, 2026	65.50	71.80	64.90	71.30	71.30	0.99%	1,123,433
Jun 5, 2026	70.20	72.40	68.50	70.60	70.60	0.71%	815,318
Jun 4, 2026	72.20	73.10	70.10	70.10	70.10	-4.10%	788,546
Jun 3, 2026	72.10	74.40	71.80	73.10	73.10	1.39%	963,677
Jun 2, 2026	72.50	73.30	70.00	72.10	72.10	-0.55%	1,100,988
Jun 1, 2026	74.50	74.50	72.50	72.50	72.50	-2.68%	1,391,911
May 29, 2026	77.20	77.20	74.10	74.50	74.50	-1.32%	1,495,762
May 28, 2026	77.20	79.30	74.60	75.50	75.50	-2.20%	2,254,468
May 27, 2026	79.90	79.90	76.30	77.20	77.20	-2.03%	2,305,912
May 26, 2026	85.00	85.00	74.20	78.80	78.80	0.90%	7,419,415
May 25, 2026	78.10	78.10	77.70	78.10	78.10	10.00%	2,240,145
May 22, 2026	71.00	71.00	70.80	71.00	71.00	9.91%	2,774,275
May 21, 2026	60.60	64.60	59.60	64.60	64.60	9.12%	1,337,422
May 20, 2026	58.80	60.30	58.40	59.20	59.20	1.20%	409,424
May 19, 2026	60.00	60.60	58.00	58.50	58.50	-2.50%	519,452