TPE:3049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,374,387
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%	4,726,040
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
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%	11,647,390
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%	19,593,300
Apr 20, 2026	14.00	14.80	14.00	14.35	14.35	3.99%	26,847,350
Apr 17, 2026	13.75	14.10	12.80	13.80	13.80	6.98%	32,500,110
Apr 16, 2026	12.05	12.90	11.80	12.90	12.90	9.79%	14,570,720
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%	16,926,790
Apr 9, 2026	11.55	12.50	11.05	12.50	12.50	9.65%	14,435,590
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%	11,014,600
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%	14,141,900
Mar 30, 2026	12.20	12.25	11.60	12.05	12.05	-5.49%	17,552,970
Mar 27, 2026	12.75	13.40	12.50	12.75	12.75	-7.94%	31,835,450
Mar 26, 2026	11.85	14.40	11.85	13.85	13.85	5.32%	51,579,040
Mar 25, 2026	13.15	13.15	13.15	13.15	13.15	-9.93%	14,401,620
Mar 24, 2026	15.20	15.20	14.60	14.60	14.60	-9.88%	10,797,830
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%	46,850,590
Mar 19, 2026	14.95	16.40	14.80	16.40	16.40	9.70%	44,219,190
Mar 18, 2026	14.55	14.95	14.25	14.95	14.95	9.93%	51,422,410