TPE:3164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.60	17.70	17.50	17.70	-	-	9,238
Feb 10, 2026	17.85	17.95	17.50	17.70	17.70	-0.84%	142,750
Feb 9, 2026	18.00	18.00	17.60	17.85	17.85	-0.56%	185,210
Feb 6, 2026	17.90	18.10	17.85	17.95	17.95	-	39,286
Feb 5, 2026	18.00	18.00	17.85	17.95	17.95	-0.28%	38,388
Feb 4, 2026	18.20	18.25	18.00	18.00	18.00	0.28%	51,292
Feb 3, 2026	18.15	18.15	17.95	17.95	17.95	-0.55%	42,424
Feb 2, 2026	18.25	18.25	18.00	18.05	18.05	-1.10%	44,203
Jan 30, 2026	18.25	18.25	18.05	18.25	18.25	0.55%	55,462
Jan 29, 2026	18.45	18.45	18.15	18.15	18.15	-1.63%	48,293
Jan 28, 2026	18.20	18.45	18.10	18.45	18.45	1.37%	49,290
Jan 27, 2026	18.10	18.40	18.10	18.20	18.20	0.55%	79,873
Jan 26, 2026	18.55	18.55	17.85	18.10	18.10	-1.90%	243,998
Jan 23, 2026	18.15	18.45	17.35	18.45	18.45	1.93%	314,549
Jan 22, 2026	18.05	18.15	18.00	18.10	18.10	0.56%	33,268
Jan 21, 2026	18.00	18.20	18.00	18.00	18.00	-	46,496
Jan 20, 2026	18.05	18.25	18.00	18.00	18.00	-0.28%	88,286
Jan 19, 2026	18.15	18.25	18.00	18.05	18.05	-	138,043
Jan 16, 2026	18.30	18.35	18.00	18.05	18.05	-1.10%	160,322
Jan 15, 2026	18.20	18.25	18.10	18.25	18.25	0.27%	46,490
Jan 14, 2026	18.20	18.35	18.15	18.20	18.20	0.28%	60,439
Jan 13, 2026	18.40	18.40	18.15	18.15	18.15	-0.55%	19,289
Jan 12, 2026	18.40	18.45	18.25	18.25	18.25	-	27,695
Jan 9, 2026	18.55	18.55	18.05	18.25	18.25	-1.08%	83,150
Jan 8, 2026	18.05	18.50	18.00	18.45	18.45	2.22%	114,267
Jan 7, 2026	17.95	18.10	17.75	18.05	18.05	-0.28%	57,589
Jan 6, 2026	18.00	18.20	18.00	18.10	18.10	-	37,449
Jan 5, 2026	18.15	18.20	17.90	18.10	18.10	-1.09%	77,600
Jan 2, 2026	18.15	18.30	18.05	18.30	18.30	-0.27%	55,017
Dec 31, 2025	18.10	18.35	18.10	18.35	18.35	0.82%	23,769
Dec 30, 2025	18.20	18.35	18.15	18.20	18.20	-	23,931
Dec 29, 2025	18.30	18.30	18.20	18.20	18.20	-0.55%	55,640
Dec 26, 2025	18.45	18.60	18.30	18.30	18.30	-0.27%	83,700
Dec 24, 2025	18.55	18.55	18.15	18.35	18.35	0.82%	20,574
Dec 23, 2025	18.20	18.30	18.05	18.20	18.20	-0.55%	25,512
Dec 22, 2025	18.25	18.30	18.25	18.30	18.30	0.27%	15,385
Dec 19, 2025	18.30	18.30	18.25	18.25	18.25	-0.27%	8,344
Dec 18, 2025	18.05	18.30	18.05	18.30	18.30	0.83%	6,941
Dec 17, 2025	18.10	18.35	18.10	18.15	18.15	-0.27%	44,806
Dec 16, 2025	18.30	18.30	18.15	18.20	18.20	-0.55%	63,548
Dec 15, 2025	18.15	18.30	18.15	18.30	18.30	0.27%	45,025
Dec 12, 2025	18.30	18.40	18.15	18.25	18.25	-0.54%	48,637
Dec 11, 2025	18.35	18.50	18.35	18.35	18.35	-	4,639
Dec 10, 2025	18.45	18.45	18.35	18.35	18.35	-0.81%	27,305
Dec 9, 2025	18.45	18.60	18.45	18.50	18.50	-0.27%	10,423
Dec 8, 2025	18.60	18.60	18.55	18.55	18.55	0.54%	26,986
Dec 5, 2025	18.40	18.50	18.40	18.45	18.45	0.27%	21,750
Dec 4, 2025	18.85	18.85	18.35	18.40	18.40	-0.54%	27,607
Dec 3, 2025	18.50	18.50	18.45	18.50	18.50	-	30,616
Dec 2, 2025	18.55	18.55	18.50	18.50	18.50	-	12,274