TPE:3092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	24.50	24.65	23.80	24.20	24.20	-1.43%	257,406
Aug 24, 2026	24.30	24.90	24.30	24.55	24.55	2.29%	211,737
Aug 21, 2026	23.70	24.35	23.55	24.00	24.00	0.42%	103,739
Aug 20, 2026	23.75	24.10	23.40	23.90	23.90	2.14%	163,818
Aug 19, 2026	23.85	23.85	23.20	23.40	23.40	-1.06%	185,621
Aug 18, 2026	24.15	24.55	23.55	23.65	23.65	-1.66%	161,474
Aug 17, 2026	24.45	24.45	23.50	24.05	24.05	0.63%	99,429
Aug 14, 2026	24.20	24.20	23.55	23.90	23.90	-0.21%	160,338
Aug 13, 2026	25.30	25.30	23.85	23.95	23.95	-	176,798
Aug 12, 2026	23.90	24.15	23.75	23.95	23.95	1.91%	73,115
Aug 11, 2026	23.50	23.60	23.10	23.50	23.50	-0.42%	116,844
Aug 10, 2026	23.05	24.00	23.05	23.60	23.60	-0.42%	163,958
Aug 7, 2026	24.70	24.70	23.10	23.70	23.70	0.21%	69,298
Aug 6, 2026	23.60	23.65	22.95	23.65	23.65	0.21%	96,648
Aug 5, 2026	23.30	23.85	23.30	23.60	23.60	2.16%	145,676
Aug 4, 2026	22.70	23.15	22.60	23.10	23.10	1.09%	186,401
Aug 3, 2026	22.75	23.45	22.30	22.85	22.85	0.88%	144,865
Jul 31, 2026	22.60	23.10	22.40	22.65	22.65	4.62%	228,167
Jul 30, 2026	22.60	23.05	21.60	21.65	21.65	-4.63%	388,200
Jul 29, 2026	24.70	24.70	21.70	22.70	22.70	-4.42%	519,394
Jul 28, 2026	24.20	24.20	23.55	23.75	23.75	-4.23%	194,738
Jul 27, 2026	24.50	24.80	23.95	24.80	24.80	1.64%	160,710
Jul 24, 2026	24.60	24.60	24.05	24.40	24.40	-0.81%	170,039
Jul 23, 2026	25.35	25.35	24.35	24.60	24.60	0.82%	182,758
Jul 22, 2026	24.30	24.85	24.20	24.40	24.40	2.09%	175,398
Jul 21, 2026	24.40	24.40	23.70	23.90	23.90	0.84%	215,171
Jul 20, 2026	24.15	24.80	23.60	23.70	23.70	-1.25%	332,604
Jul 17, 2026	25.80	25.80	24.00	24.00	24.00	-5.51%	543,736
Jul 16, 2026	26.05	26.05	25.25	25.40	25.40	-2.50%	375,107
Jul 15, 2026	26.40	26.50	26.00	26.05	26.05	-0.57%	369,448
Jul 14, 2026	26.55	27.65	24.65	26.20	26.20	-1.32%	859,599
Jul 13, 2026	28.50	29.05	26.20	26.55	26.55	-7.81%	1,361,846
Jul 9, 2026	29.60	30.05	28.80	28.80	28.80	-2.70%	515,536
Jul 8, 2026	30.65	31.40	29.15	29.60	29.60	-3.27%	820,593
Jul 7, 2026	35.50	35.60	30.05	30.60	30.60	-5.56%	2,564,014
Jul 6, 2026	33.05	33.45	32.30	32.40	32.40	-1.97%	695,989
Jul 3, 2026	31.20	33.95	31.20	33.05	33.05	5.25%	1,462,537
Jul 2, 2026	32.00	32.40	31.10	31.40	31.40	-4.41%	1,119,323
Jul 1, 2026	30.85	33.65	30.85	32.85	32.85	7.35%	3,969,744
Jun 30, 2026	29.30	31.00	29.25	30.60	30.60	4.62%	529,290
Jun 29, 2026	29.65	29.80	28.70	29.25	29.25	-1.18%	424,043
Jun 26, 2026	30.45	30.95	29.60	29.60	29.60	-3.27%	510,220
Jun 25, 2026	30.95	31.20	30.15	30.60	30.60	-0.65%	284,599
Jun 24, 2026	31.00	31.15	30.30	30.80	30.80	-1.28%	442,161
Jun 23, 2026	32.50	32.60	30.45	31.20	31.20	-4.59%	984,783
Jun 22, 2026	31.75	34.20	31.30	32.70	32.70	4.47%	2,029,479
Jun 18, 2026	31.95	32.80	31.25	31.30	31.30	-2.80%	2,106,591
Jun 17, 2026	29.70	32.20	29.70	32.20	32.20	9.90%	2,568,489
Jun 16, 2026	30.50	30.55	29.00	29.30	29.30	-1.84%	485,182
Jun 15, 2026	28.85	29.85	28.85	29.85	29.85	3.65%	300,833