TPE:3052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.45	10.50	10.45	10.45	10.45	-0.48%	102,731
Oct 7, 2026	10.45	10.55	10.45	10.50	10.50	0.48%	92,511
Oct 6, 2026	10.50	10.55	10.45	10.45	10.45	-	156,770
Oct 5, 2026	10.45	10.50	10.45	10.45	10.45	-	90,665
Oct 2, 2026	10.45	10.50	10.40	10.45	10.45	-	144,578
Oct 1, 2026	10.40	10.55	10.40	10.45	10.45	0.48%	388,657
Sep 30, 2026	10.35	10.45	10.35	10.40	10.40	0.48%	235,038
Sep 29, 2026	10.40	10.45	10.35	10.35	10.35	-0.48%	128,344
Sep 24, 2026	10.40	10.45	10.40	10.40	10.40	-	170,796
Sep 23, 2026	10.45	10.50	10.35	10.40	10.40	0.48%	241,125
Sep 22, 2026	10.45	10.45	10.35	10.35	10.35	-	222,887
Sep 21, 2026	10.40	10.45	10.35	10.35	10.35	-	190,769
Sep 18, 2026	10.45	10.45	10.35	10.35	10.35	-	152,409
Sep 17, 2026	10.30	10.40	10.20	10.35	10.35	0.49%	330,092
Sep 16, 2026	10.25	10.35	10.20	10.30	10.30	0.98%	111,245
Sep 15, 2026	10.30	10.30	10.15	10.20	10.20	-0.49%	264,661
Sep 14, 2026	10.40	10.40	10.25	10.25	10.25	-1.44%	214,770
Sep 11, 2026	10.35	10.40	10.20	10.40	10.40	-0.48%	457,429
Sep 10, 2026	10.45	10.50	10.45	10.45	10.45	-0.95%	119,897
Sep 9, 2026	10.45	10.55	10.45	10.55	10.55	0.48%	78,715
Sep 8, 2026	10.45	10.50	10.40	10.50	10.50	0.48%	133,865
Sep 7, 2026	10.50	10.55	10.45	10.45	10.45	-0.48%	107,959
Sep 4, 2026	10.55	10.55	10.35	10.50	10.50	-0.47%	493,310
Sep 3, 2026	10.55	10.60	10.50	10.55	10.55	-	260,961
Sep 2, 2026	10.60	10.60	10.45	10.55	10.55	-0.47%	447,959
Sep 1, 2026	10.65	10.65	10.55	10.60	10.60	0.47%	306,573
Aug 31, 2026	11.10	11.20	11.05	11.15	10.55	-	541,496
Aug 28, 2026	11.30	11.30	11.10	11.15	10.55	-0.89%	582,375
Aug 27, 2026	11.30	11.30	11.20	11.25	10.64	-	293,659
Aug 26, 2026	11.30	11.30	11.20	11.25	10.64	0.45%	326,514
Aug 25, 2026	11.20	11.25	11.05	11.20	10.60	-0.44%	484,222
Aug 24, 2026	11.20	11.35	11.15	11.25	10.64	0.90%	465,024
Aug 21, 2026	11.20	11.25	11.15	11.15	10.55	-0.45%	288,911
Aug 20, 2026	11.35	11.35	11.15	11.20	10.60	-0.88%	207,942
Aug 19, 2026	11.10	11.30	11.00	11.30	10.69	1.35%	359,986
Aug 18, 2026	11.30	11.30	11.10	11.15	10.55	-1.33%	249,651
Aug 17, 2026	11.40	11.40	11.20	11.30	10.69	0.44%	265,650
Aug 14, 2026	11.35	11.35	11.20	11.25	10.64	-	869,624
Aug 13, 2026	11.05	11.30	11.05	11.25	10.64	3.69%	1,617,199
Aug 12, 2026	10.85	10.95	10.85	10.85	10.27	0.46%	277,994
Aug 11, 2026	10.80	10.90	10.75	10.80	10.22	0.93%	406,249
Aug 10, 2026	10.70	10.75	10.70	10.70	10.12	-	137,059
Aug 7, 2026	10.60	10.70	10.60	10.70	10.12	0.47%	131,247
Aug 6, 2026	10.55	10.65	10.55	10.65	10.08	0.95%	221,698
Aug 5, 2026	10.55	10.65	10.55	10.55	9.98	-	116,672
Aug 4, 2026	10.55	10.80	10.45	10.55	9.98	-	369,178
Aug 3, 2026	10.50	10.60	10.45	10.55	9.98	-	171,392
Jul 31, 2026	10.55	10.60	10.50	10.55	9.98	0.96%	255,741
Jul 30, 2026	10.50	10.60	10.40	10.45	9.89	-0.48%	550,264
Jul 29, 2026	10.75	10.75	10.40	10.50	9.93	-1.41%	504,439