TPE:3164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.90	18.10	17.80	17.95	17.95	-	32,068
Apr 16, 2026	18.20	18.20	17.95	17.95	17.95	-0.28%	30,835
Apr 15, 2026	17.95	18.20	17.95	18.00	18.00	0.28%	72,167
Apr 14, 2026	17.95	18.00	17.85	17.95	17.95	0.28%	38,522
Apr 13, 2026	17.80	18.05	17.75	17.90	17.90	0.56%	43,833
Apr 10, 2026	18.00	18.00	17.80	17.80	17.80	-0.28%	33,792
Apr 9, 2026	17.85	18.00	17.85	17.85	17.85	-0.83%	48,798
Apr 8, 2026	18.00	18.25	17.90	18.00	18.00	-3.74%	84,555
Apr 7, 2026	18.45	18.70	18.45	18.70	17.90	1.91%	133,028
Apr 2, 2026	18.50	18.50	18.35	18.35	17.56	-0.81%	24,379
Apr 1, 2026	18.45	18.60	18.20	18.50	17.70	2.21%	53,023
Mar 31, 2026	18.30	18.40	18.10	18.10	17.32	-1.63%	34,762
Mar 30, 2026	18.50	18.50	18.05	18.40	17.61	-0.54%	51,248
Mar 27, 2026	18.25	18.50	18.20	18.50	17.70	1.09%	48,893
Mar 26, 2026	18.10	18.60	18.00	18.30	17.51	0.27%	101,501
Mar 25, 2026	18.35	18.35	18.00	18.25	17.47	1.67%	79,476
Mar 24, 2026	18.10	18.20	17.80	17.95	17.18	-0.28%	44,994
Mar 23, 2026	18.05	18.25	18.00	18.00	17.23	-1.37%	65,687
Mar 20, 2026	18.50	18.50	18.25	18.25	17.47	-1.35%	49,506
Mar 19, 2026	18.50	18.60	18.45	18.50	17.70	-	67,226
Mar 18, 2026	18.30	18.55	18.30	18.50	17.70	1.09%	163,308
Mar 17, 2026	18.45	18.50	18.25	18.30	17.51	1.10%	56,111
Mar 16, 2026	18.05	18.15	18.00	18.10	17.32	-0.28%	28,719
Mar 13, 2026	17.95	18.20	17.95	18.15	17.37	0.55%	50,843
Mar 12, 2026	18.05	18.15	18.05	18.05	17.27	-0.28%	109,799
Mar 11, 2026	18.10	18.10	17.95	18.10	17.32	0.28%	107,622
Mar 10, 2026	17.70	18.05	17.70	18.05	17.27	2.85%	57,538
Mar 9, 2026	17.35	17.60	17.20	17.55	16.80	-2.23%	55,090
Mar 6, 2026	17.90	17.95	17.90	17.95	17.18	-	8,746
Mar 5, 2026	17.95	18.05	17.85	17.95	17.18	-	54,476
Mar 4, 2026	17.95	18.00	17.50	17.95	17.18	-	120,235
Mar 3, 2026	17.85	17.95	17.80	17.95	17.18	0.28%	43,119
Mar 2, 2026	17.85	18.00	17.85	17.90	17.13	0.56%	83,027
Feb 26, 2026	17.75	18.00	17.45	17.80	17.03	-0.56%	163,737
Feb 25, 2026	18.10	18.10	17.65	17.90	17.13	-1.38%	148,624
Feb 24, 2026	17.95	18.20	17.80	18.15	17.37	1.11%	29,372
Feb 23, 2026	17.75	17.95	17.75	17.95	17.18	1.13%	35,813
Feb 11, 2026	17.60	17.75	17.50	17.75	16.99	0.28%	62,624
Feb 10, 2026	17.85	17.95	17.50	17.70	16.94	-0.84%	142,750
Feb 9, 2026	18.00	18.00	17.60	17.85	17.08	-0.56%	185,210
Feb 6, 2026	17.90	18.10	17.85	17.95	17.18	-	39,286
Feb 5, 2026	18.00	18.00	17.85	17.95	17.18	-0.28%	38,388
Feb 4, 2026	18.20	18.25	18.00	18.00	17.23	0.28%	51,292
Feb 3, 2026	18.15	18.15	17.95	17.95	17.18	-0.55%	42,424
Feb 2, 2026	18.25	18.25	18.00	18.05	17.27	-1.10%	44,203
Jan 30, 2026	18.25	18.25	18.05	18.25	17.47	0.55%	55,462
Jan 29, 2026	18.45	18.45	18.15	18.15	17.37	-1.63%	48,293
Jan 28, 2026	18.20	18.45	18.10	18.45	17.66	1.37%	49,290
Jan 27, 2026	18.10	18.40	18.10	18.20	17.42	0.55%	79,874
Jan 26, 2026	18.55	18.55	17.85	18.10	17.32	-1.90%	243,998