TPE:3164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.10	18.20	17.80	17.95	17.95	-0.28%	44,994
Mar 23, 2026	18.05	18.25	18.00	18.00	18.00	-1.37%	65,687
Mar 20, 2026	18.50	18.50	18.25	18.25	18.25	-1.35%	49,506
Mar 19, 2026	18.50	18.60	18.45	18.50	18.50	-	67,226
Mar 18, 2026	18.30	18.55	18.30	18.50	18.50	1.09%	163,307
Mar 17, 2026	18.45	18.50	18.25	18.30	18.30	1.10%	56,111
Mar 16, 2026	18.05	18.15	18.00	18.10	18.10	-0.28%	28,719
Mar 13, 2026	17.95	18.20	17.95	18.15	18.15	0.55%	50,843
Mar 12, 2026	18.05	18.15	18.05	18.05	18.05	-0.28%	109,799
Mar 11, 2026	18.10	18.10	17.95	18.10	18.10	0.28%	107,619
Mar 10, 2026	17.70	18.05	17.70	18.05	18.05	2.85%	57,538
Mar 9, 2026	17.35	17.60	17.20	17.55	17.55	-2.23%	55,090
Mar 6, 2026	17.90	17.95	17.90	17.95	17.95	-	8,741
Mar 5, 2026	17.95	18.05	17.85	17.95	17.95	-	54,476
Mar 4, 2026	17.95	18.00	17.50	17.95	17.95	-	120,234
Mar 3, 2026	17.85	17.95	17.80	17.95	17.95	0.28%	42,686
Mar 2, 2026	17.85	18.00	17.85	17.90	17.90	0.56%	83,027
Feb 26, 2026	17.75	18.00	17.45	17.80	17.80	-0.56%	163,737
Feb 25, 2026	18.10	18.10	17.65	17.90	17.90	-1.38%	148,624
Feb 24, 2026	17.95	18.20	17.80	18.15	18.15	1.11%	29,372
Feb 23, 2026	17.75	17.95	17.75	17.95	17.95	1.13%	35,813
Feb 11, 2026	17.60	17.75	17.50	17.75	17.75	0.28%	62,624
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