TPE:3049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	13.00	13.60	13.00	13.50	13.50	3.85%	3,746,884
Jun 26, 2026	13.75	13.75	13.00	13.00	13.00	-5.11%	5,786,474
Jun 25, 2026	14.10	14.10	13.60	13.70	13.70	-2.84%	4,223,397
Jun 24, 2026	13.20	14.50	13.20	14.10	14.10	2.92%	7,034,882
Jun 23, 2026	14.35	14.35	13.70	13.70	13.70	-4.20%	8,696,217
Jun 22, 2026	14.45	14.85	14.30	14.30	14.30	-1.04%	8,643,605
Jun 18, 2026	14.85	14.85	14.20	14.45	14.45	-3.02%	8,380,884
Jun 17, 2026	14.15	14.90	13.80	14.90	14.90	5.30%	8,741,724
Jun 16, 2026	14.95	15.45	14.15	14.15	14.15	-4.07%	9,977,203
Jun 15, 2026	14.20	14.95	14.05	14.75	14.75	6.50%	11,301,070
Jun 12, 2026	14.50	14.50	13.85	13.85	13.85	1.84%	8,130,522
Jun 11, 2026	13.50	13.70	13.10	13.60	13.60	-1.45%	9,270,501
Jun 10, 2026	14.40	15.00	13.80	13.80	13.80	-8.91%	15,009,526
Jun 9, 2026	15.50	15.95	14.95	15.15	15.15	-	14,886,350
Jun 8, 2026	14.35	15.60	14.35	15.15	15.15	-4.72%	18,978,897
Jun 5, 2026	17.35	17.40	15.60	15.90	15.90	-8.09%	41,814,310
Jun 4, 2026	16.15	17.35	16.00	17.30	17.30	9.49%	70,954,700
Jun 3, 2026	15.80	15.80	15.05	15.80	15.80	9.72%	55,988,850
Jun 2, 2026	13.50	14.40	12.90	14.40	14.40	9.92%	32,371,290
Jun 1, 2026	12.95	13.50	12.70	13.10	13.10	4.80%	18,135,100
May 29, 2026	12.50	12.60	12.15	12.50	12.50	0.81%	6,122,628
May 28, 2026	12.30	13.20	12.30	12.40	12.40	1.64%	14,374,380
May 27, 2026	12.25	12.30	11.90	12.20	12.20	0.41%	7,476,197
May 26, 2026	13.00	13.00	12.10	12.15	12.15	-4.71%	8,396,092
May 25, 2026	12.70	12.80	12.40	12.75	12.75	2.41%	8,925,372
May 22, 2026	12.05	12.75	12.05	12.45	12.45	3.75%	6,060,149
May 21, 2026	11.95	12.30	11.90	12.00	12.00	0.84%	5,233,233
May 20, 2026	12.00	12.20	11.80	11.90	11.90	-	3,672,594
May 19, 2026	12.15	12.35	11.85	11.90	11.90	-1.24%	4,731,071
May 18, 2026	12.20	12.30	11.80	12.05	12.05	-1.23%	6,383,656
May 15, 2026	12.80	12.90	12.10	12.20	12.20	-3.56%	6,605,740
May 14, 2026	13.05	13.05	12.65	12.65	12.65	-1.17%	4,568,469
May 13, 2026	12.85	13.20	12.65	12.80	12.80	-1.16%	5,338,736
May 12, 2026	13.50	13.55	12.95	12.95	12.95	-4.78%	9,134,343
May 11, 2026	12.85	13.70	12.60	13.60	13.60	6.67%	10,301,670
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%	8,504,885
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%	8,081,115
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