TPE:3049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,126,913
Jul 22, 2026	11.35	11.60	11.30	11.30	11.30	-0.44%	2,155,183
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
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