TPE:3049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	12.85	12.95	12.50	12.50	12.50	-1.96%	4,479,525
Sep 7, 2026	12.90	13.05	12.70	12.75	12.75	-0.39%	6,658,125
Sep 4, 2026	12.85	13.10	12.55	12.80	12.80	-	6,300,109
Sep 3, 2026	13.05	13.35	12.80	12.80	12.80	-1.92%	8,576,774
Sep 2, 2026	12.90	13.50	12.90	13.05	13.05	-1.88%	10,234,687
Sep 1, 2026	13.50	13.70	13.25	13.30	13.30	-1.85%	12,428,741
Aug 31, 2026	13.60	14.30	13.40	13.55	13.55	0.37%	31,545,040
Aug 28, 2026	13.25	13.95	13.20	13.50	13.50	6.30%	54,681,790
Aug 27, 2026	13.30	13.30	12.70	12.70	12.70	-4.87%	11,918,905
Aug 26, 2026	13.35	13.75	13.20	13.35	13.35	-1.11%	22,879,098
Aug 25, 2026	13.00	13.70	12.40	13.50	13.50	6.30%	50,056,854
Aug 24, 2026	12.70	12.70	12.60	12.70	12.70	9.96%	10,131,116
Aug 21, 2026	11.25	12.00	11.25	11.55	11.55	3.13%	9,199,081
Aug 20, 2026	10.90	11.20	10.70	11.20	11.20	4.67%	2,998,461
Aug 19, 2026	10.60	10.80	10.45	10.70	10.70	0.47%	1,312,124
Aug 18, 2026	10.85	10.95	10.65	10.65	10.65	-1.84%	1,446,469
Aug 17, 2026	11.10	11.10	10.75	10.85	10.85	-2.25%	2,402,024
Aug 14, 2026	11.15	11.45	11.00	11.10	11.10	-2.20%	2,852,309
Aug 13, 2026	11.20	11.80	11.10	11.35	11.35	5.58%	7,152,161
Aug 12, 2026	10.80	10.95	10.70	10.75	10.75	-	1,528,242
Aug 11, 2026	10.95	11.00	10.65	10.75	10.75	-2.27%	1,370,890
Aug 10, 2026	10.90	11.20	10.75	11.00	11.00	3.29%	2,315,302
Aug 7, 2026	10.80	10.85	10.55	10.65	10.65	0.47%	1,713,743
Aug 6, 2026	10.60	10.90	10.40	10.60	10.60	-1.40%	1,532,923
Aug 5, 2026	10.60	10.90	10.40	10.75	10.75	5.39%	2,940,448
Aug 4, 2026	10.05	10.35	10.00	10.20	10.20	0.49%	1,455,675
Aug 3, 2026	9.96	10.30	9.81	10.15	10.15	1.50%	1,642,756
Jul 31, 2026	9.70	10.00	9.68	10.00	10.00	7.18%	2,960,384
Jul 30, 2026	9.57	9.68	9.21	9.33	9.33	-2.61%	3,684,443
Jul 29, 2026	10.20	10.20	9.31	9.58	9.58	-4.68%	4,640,715
Jul 28, 2026	10.30	10.35	10.00	10.05	10.05	-6.07%	3,262,386
Jul 27, 2026	10.90	10.95	10.50	10.70	10.70	-1.83%	2,415,227
Jul 24, 2026	11.10	11.10	10.90	10.90	10.90	-1.80%	1,782,938
Jul 23, 2026	11.35	11.50	10.95	11.10	11.10	-1.77%	3,128,663
Jul 22, 2026	11.35	11.60	11.30	11.30	11.30	-0.44%	2,162,336
Jul 21, 2026	11.25	11.40	11.20	11.35	11.35	0.89%	1,957,050
Jul 20, 2026	11.30	11.50	10.90	11.25	11.25	-1.32%	2,863,176
Jul 17, 2026	11.80	11.85	11.30	11.40	11.40	-5.00%	4,030,697
Jul 16, 2026	12.30	12.30	12.00	12.00	12.00	-3.23%	1,788,367
Jul 15, 2026	12.00	12.40	11.90	12.40	12.40	5.53%	2,444,718
Jul 14, 2026	12.10	12.10	11.30	11.75	11.75	-2.89%	5,365,417
Jul 13, 2026	12.65	12.85	12.00	12.10	12.10	-4.35%	5,149,471
Jul 9, 2026	12.70	12.90	12.50	12.65	12.65	0.40%	3,004,563
Jul 8, 2026	12.70	12.90	12.30	12.60	12.60	-0.40%	2,754,868
Jul 7, 2026	13.10	13.35	12.55	12.65	12.65	-3.44%	5,068,188
Jul 6, 2026	13.15	13.40	13.05	13.10	13.10	-0.38%	4,939,418
Jul 3, 2026	13.00	13.25	12.90	13.15	13.15	0.38%	3,512,628
Jul 2, 2026	13.00	13.25	12.85	13.10	13.10	0.38%	3,577,267
Jul 1, 2026	13.50	13.65	13.00	13.05	13.05	-3.69%	4,894,742
Jun 30, 2026	13.60	13.75	13.30	13.55	13.55	0.37%	3,463,051