TPE:3049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.10	13.35	12.55	12.75	12.75	-2.67%	6,791,201
May 7, 2026	12.55	13.35	12.55	13.10	13.10	1.95%	8,482,171
May 6, 2026	13.15	13.55	12.80	12.85	12.85	-2.28%	8,468,503
May 5, 2026	13.95	13.95	13.05	13.15	13.15	-1.87%	19,229,490
May 4, 2026	13.20	13.40	13.20	13.40	13.40	9.84%	8,077,558
Apr 30, 2026	12.75	12.85	12.10	12.20	12.20	-3.17%	4,763,095
Apr 29, 2026	13.00	13.00	12.55	12.60	12.60	-4.18%	5,537,527
Apr 28, 2026	12.00	13.15	11.85	13.15	13.15	9.58%	6,261,283
Apr 27, 2026	12.40	12.40	11.75	12.00	12.00	-1.23%	6,412,166
Apr 24, 2026	12.50	12.50	11.95	12.15	12.15	-2.02%	5,997,891
Apr 23, 2026	13.25	13.40	12.05	12.40	12.40	-4.98%	11,647,395
Apr 22, 2026	13.30	13.50	13.00	13.05	13.05	-3.69%	11,936,270
Apr 21, 2026	14.50	14.70	13.50	13.55	13.55	-5.57%	19,222,743
Apr 20, 2026	14.00	14.80	14.00	14.35	14.35	3.99%	26,847,352
Apr 17, 2026	13.75	14.10	12.80	13.80	13.80	6.98%	32,500,115
Apr 16, 2026	12.05	12.90	11.80	12.90	12.90	9.79%	14,570,729
Apr 15, 2026	11.70	12.20	11.65	11.75	11.75	0.43%	7,250,785
Apr 14, 2026	12.05	12.10	11.60	11.70	11.70	-1.68%	8,218,630
Apr 13, 2026	11.65	12.20	11.60	11.90	11.90	-0.42%	6,953,027
Apr 10, 2026	13.25	13.25	11.70	11.95	11.95	-4.40%	16,926,792
Apr 9, 2026	11.55	12.50	11.05	12.50	12.50	9.65%	14,435,591
Apr 8, 2026	11.20	11.50	11.05	11.40	11.40	4.11%	6,998,834
Apr 7, 2026	11.45	11.60	10.90	10.95	10.95	-1.79%	6,299,431
Apr 2, 2026	11.85	11.90	11.00	11.15	11.15	-4.70%	11,014,606
Apr 1, 2026	11.95	12.10	11.60	11.70	11.70	2.18%	9,531,138
Mar 31, 2026	12.05	12.40	11.30	11.45	11.45	-4.98%	14,077,090
Mar 30, 2026	12.20	12.25	11.60	12.05	12.05	-5.49%	17,552,971
Mar 27, 2026	12.75	13.40	12.50	12.75	12.75	-7.94%	31,835,452
Mar 26, 2026	11.85	14.40	11.85	13.85	13.85	5.32%	51,579,047
Mar 25, 2026	13.15	13.15	13.15	13.15	13.15	-9.93%	14,401,622
Mar 24, 2026	15.20	15.20	14.60	14.60	14.60	-9.88%	10,797,833
Mar 23, 2026	16.50	16.50	16.20	16.20	16.20	-10.00%	20,727,290
Mar 20, 2026	18.00	18.00	17.85	18.00	18.00	9.76%	46,850,599
Mar 19, 2026	14.95	16.40	14.80	16.40	16.40	9.70%	44,219,198
Mar 18, 2026	14.55	14.95	14.25	14.95	14.95	9.93%	51,422,418
Mar 17, 2026	12.60	13.60	12.15	13.60	13.60	9.68%	18,268,262
Mar 16, 2026	12.85	13.15	12.00	12.40	12.40	-0.40%	11,242,020
Mar 13, 2026	12.65	12.85	12.25	12.45	12.45	-4.23%	11,087,026
Mar 12, 2026	13.50	13.55	12.75	13.00	13.00	-3.70%	13,808,145
Mar 11, 2026	12.50	13.80	12.50	13.50	13.50	3.85%	19,089,330
Mar 10, 2026	13.90	14.00	12.70	13.00	13.00	-2.62%	17,043,712
Mar 9, 2026	13.50	13.85	13.25	13.35	13.35	-9.18%	32,901,796
Mar 6, 2026	13.75	14.80	12.75	14.70	14.70	8.89%	54,208,960
Mar 5, 2026	12.55	13.50	12.40	13.50	13.50	9.76%	49,684,106
Mar 4, 2026	13.35	13.35	11.25	12.30	12.30	-1.60%	47,725,392
Mar 3, 2026	12.50	12.50	12.50	12.50	12.50	9.65%	23,060,709
Mar 2, 2026	10.30	11.40	10.00	11.40	11.40	9.62%	24,789,305
Feb 26, 2026	9.60	10.40	9.49	10.40	10.40	9.59%	16,515,403
Feb 25, 2026	9.57	9.76	9.45	9.49	9.49	-0.52%	4,924,784
Feb 24, 2026	9.58	9.61	9.40	9.54	9.54	-0.63%	4,338,978