TPE:3052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.10	11.10	10.95	11.05	11.05	-	272,390
Mar 26, 2026	11.05	11.15	11.00	11.05	11.05	0.45%	357,363
Mar 25, 2026	11.10	11.10	10.95	11.00	11.00	-	258,971
Mar 24, 2026	11.10	11.10	10.90	11.00	11.00	-	394,165
Mar 23, 2026	11.05	11.05	10.90	11.00	11.00	-0.45%	665,458
Mar 20, 2026	11.10	11.25	11.05	11.05	11.05	0.45%	1,028,664
Mar 19, 2026	11.10	11.10	10.95	11.00	11.00	-0.90%	1,133,671
Mar 18, 2026	11.20	11.20	11.05	11.10	11.10	-0.45%	584,906
Mar 17, 2026	11.10	11.20	11.05	11.15	11.15	0.45%	619,622
Mar 16, 2026	11.10	11.15	11.05	11.10	11.10	-	487,788
Mar 13, 2026	11.20	11.20	11.00	11.10	11.10	-0.89%	1,246,881
Mar 12, 2026	11.40	11.40	11.15	11.20	11.20	-2.61%	1,726,259
Mar 11, 2026	11.35	11.50	11.35	11.50	11.50	1.32%	372,493
Mar 10, 2026	11.30	11.45	11.25	11.35	11.35	0.89%	435,299
Mar 9, 2026	11.35	11.40	11.00	11.25	11.25	-1.75%	893,515
Mar 6, 2026	11.40	11.50	11.35	11.45	11.45	-	232,639
Mar 5, 2026	11.50	11.50	11.35	11.45	11.45	0.44%	223,331
Mar 4, 2026	11.40	11.45	11.20	11.40	11.40	-0.87%	822,423
Mar 3, 2026	11.50	11.50	11.40	11.50	11.50	-	444,228
Mar 2, 2026	11.55	11.55	11.45	11.50	11.50	-0.86%	323,491
Feb 26, 2026	11.70	11.70	11.55	11.60	11.60	-0.85%	310,623
Feb 25, 2026	11.65	11.70	11.60	11.70	11.70	0.43%	349,166
Feb 24, 2026	11.65	11.75	11.60	11.65	11.65	-	553,208
Feb 23, 2026	11.55	11.70	11.55	11.65	11.65	0.43%	440,516
Feb 11, 2026	11.60	11.65	11.55	11.60	11.60	0.87%	446,019
Feb 10, 2026	11.50	11.55	11.40	11.50	11.50	-	418,542
Feb 9, 2026	11.55	11.55	11.45	11.50	11.50	0.44%	181,405
Feb 6, 2026	11.45	11.50	11.40	11.45	11.45	-0.87%	392,615
Feb 5, 2026	11.50	11.60	11.50	11.55	11.55	0.43%	540,205
Feb 4, 2026	11.40	11.50	11.30	11.50	11.50	1.32%	429,049
Feb 3, 2026	11.45	11.45	11.30	11.35	11.35	-	243,049
Feb 2, 2026	11.35	11.40	11.30	11.35	11.35	-0.87%	704,019
Jan 30, 2026	11.55	11.55	11.40	11.45	11.45	-0.43%	684,948
Jan 29, 2026	11.55	11.55	11.45	11.50	11.50	-0.43%	541,613
Jan 28, 2026	11.65	11.65	11.50	11.55	11.55	-0.86%	672,004
Jan 27, 2026	11.75	11.75	11.55	11.65	11.65	-0.43%	762,696
Jan 26, 2026	11.60	11.75	11.60	11.70	11.70	0.43%	340,245
Jan 23, 2026	11.70	11.70	11.60	11.65	11.65	-0.43%	669,551
Jan 22, 2026	11.75	11.75	11.65	11.70	11.70	-0.43%	415,577
Jan 21, 2026	11.75	11.75	11.65	11.75	11.75	-	495,372
Jan 20, 2026	11.70	11.80	11.70	11.75	11.75	0.43%	588,496
Jan 19, 2026	11.80	11.80	11.70	11.70	11.70	-0.43%	1,051,250
Jan 16, 2026	11.95	11.95	11.70	11.75	11.75	-1.26%	1,227,919
Jan 15, 2026	12.10	12.15	11.90	11.90	11.90	-1.24%	1,070,335
Jan 14, 2026	11.95	12.10	11.90	12.05	12.05	1.26%	1,224,016
Jan 13, 2026	12.00	12.00	11.85	11.90	11.90	0.42%	756,509
Jan 12, 2026	11.90	12.00	11.80	11.85	11.85	-	418,062
Jan 9, 2026	11.95	11.95	11.80	11.85	11.85	-	498,636
Jan 8, 2026	11.85	11.95	11.85	11.85	11.85	-	465,571
Jan 7, 2026	11.85	11.90	11.80	11.85	11.85	-	771,305