TPE:3049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	10.60	10.70	10.45	10.60	-	-0.47%	649,771
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
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%	5,840,465
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%	11,365,320
Jun 12, 2026	14.50	14.50	13.85	13.85	13.85	1.84%	8,140,202
Jun 11, 2026	13.50	13.70	13.10	13.60	13.60	-1.45%	9,276,637
Jun 10, 2026	14.40	15.00	13.80	13.80	13.80	-8.91%	15,009,520
Jun 9, 2026	15.50	15.95	14.95	15.15	15.15	-	14,909,164