TPE:3052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.90	10.95	10.80	10.90	10.90	0.46%	167,221
Jul 8, 2026	10.95	10.95	10.85	10.85	10.85	-0.91%	205,443
Jul 7, 2026	11.05	11.05	10.85	10.95	10.95	-0.45%	375,436
Jul 6, 2026	11.10	11.20	11.00	11.00	11.00	-0.45%	381,674
Jul 3, 2026	10.90	11.05	10.90	11.05	11.05	1.38%	718,343
Jul 2, 2026	10.80	10.95	10.70	10.90	10.90	1.40%	596,355
Jul 1, 2026	10.75	10.90	10.65	10.75	10.75	0.47%	730,861
Jun 30, 2026	10.65	10.70	10.60	10.70	10.70	0.94%	188,947
Jun 29, 2026	10.65	10.70	10.60	10.60	10.60	0.47%	116,655
Jun 26, 2026	10.60	10.65	10.55	10.55	10.55	-0.94%	318,093
Jun 25, 2026	10.70	10.70	10.65	10.65	10.65	-	144,848
Jun 24, 2026	10.65	10.75	10.60	10.65	10.65	-	171,680
Jun 23, 2026	10.75	10.75	10.65	10.65	10.65	-0.93%	282,470
Jun 22, 2026	10.85	10.85	10.70	10.75	10.75	-0.92%	494,380
Jun 18, 2026	10.85	10.90	10.80	10.85	10.85	-	355,312
Jun 17, 2026	10.85	10.85	10.80	10.85	10.85	-	254,413
Jun 16, 2026	10.90	10.90	10.80	10.85	10.85	-0.46%	172,414
Jun 15, 2026	10.95	11.00	10.80	10.90	10.90	0.93%	307,930
Jun 12, 2026	10.85	10.85	10.80	10.80	10.80	0.47%	300,149
Jun 11, 2026	10.90	10.90	10.65	10.75	10.75	-1.38%	990,114
Jun 10, 2026	10.90	11.15	10.85	10.90	10.90	-	992,514
Jun 9, 2026	10.85	10.95	10.80	10.90	10.90	1.87%	570,326
Jun 8, 2026	10.75	10.75	10.45	10.70	10.70	-2.28%	2,566,707
Jun 5, 2026	10.90	11.00	10.80	10.95	10.95	0.46%	481,478
Jun 4, 2026	10.95	11.00	10.80	10.90	10.90	0.93%	524,376
Jun 3, 2026	10.65	10.90	10.60	10.80	10.80	1.89%	849,677
Jun 2, 2026	10.65	10.65	10.55	10.60	10.60	-0.47%	592,472
Jun 1, 2026	10.50	10.70	10.45	10.65	10.65	1.91%	1,056,447
May 29, 2026	10.50	10.50	10.40	10.45	10.45	-	357,344
May 28, 2026	10.35	10.50	10.35	10.45	10.45	1.46%	485,611
May 27, 2026	10.45	10.45	10.30	10.30	10.30	-1.44%	926,780
May 26, 2026	10.60	10.60	10.40	10.45	10.45	-1.42%	929,934
May 25, 2026	10.60	10.60	10.50	10.60	10.60	0.47%	572,964
May 22, 2026	10.55	10.55	10.45	10.55	10.55	0.48%	266,947
May 21, 2026	10.45	10.55	10.45	10.50	10.50	0.48%	230,321
May 20, 2026	10.50	10.50	10.40	10.45	10.45	-0.48%	298,836
May 19, 2026	10.55	10.60	10.45	10.50	10.50	-0.47%	326,092
May 18, 2026	10.50	10.65	10.40	10.55	10.55	-	723,537
May 15, 2026	10.65	10.65	10.50	10.55	10.55	-	507,216
May 14, 2026	10.65	10.70	10.55	10.55	10.55	-0.94%	698,474
May 13, 2026	10.80	10.80	10.60	10.65	10.65	-0.93%	422,635
May 12, 2026	10.75	10.85	10.65	10.75	10.75	0.47%	423,627
May 11, 2026	10.80	10.80	10.70	10.70	10.70	0.47%	326,077
May 8, 2026	10.75	10.75	10.60	10.65	10.65	-0.93%	527,693
May 7, 2026	10.75	10.80	10.70	10.75	10.75	-	322,571
May 6, 2026	11.00	11.00	10.70	10.75	10.75	-2.27%	624,144
May 5, 2026	10.60	11.05	10.60	11.00	11.00	3.29%	1,424,175
May 4, 2026	10.60	10.65	10.55	10.65	10.65	-	624,819
Apr 30, 2026	10.65	10.65	10.60	10.65	10.65	-0.47%	397,233
Apr 29, 2026	10.60	10.70	10.50	10.70	10.70	-	699,550