TPE:3164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	16.70	16.95	16.60	16.95	16.95	1.50%	54,708
Oct 7, 2026	16.55	16.70	16.55	16.70	16.70	0.91%	24,335
Oct 6, 2026	16.55	16.60	16.50	16.55	16.55	-	31,413
Oct 5, 2026	16.70	16.70	16.50	16.55	16.55	0.30%	35,475
Oct 2, 2026	16.50	16.65	16.50	16.50	16.50	-	44,753
Oct 1, 2026	16.50	16.60	16.50	16.50	16.50	-0.30%	30,213
Sep 30, 2026	16.40	16.55	16.35	16.55	16.55	-0.30%	33,172
Sep 29, 2026	16.40	16.65	16.40	16.60	16.60	1.84%	102,558
Sep 24, 2026	16.45	16.45	16.20	16.30	16.30	1.56%	27,238
Sep 23, 2026	16.00	16.20	16.00	16.05	16.05	-0.93%	19,651
Sep 22, 2026	16.05	16.20	16.05	16.20	16.20	2.53%	10,124
Sep 21, 2026	15.85	16.25	15.80	15.80	15.80	-0.32%	71,105
Sep 18, 2026	15.75	16.00	15.75	15.85	15.85	0.32%	16,934
Sep 17, 2026	16.00	16.00	15.80	15.80	15.80	-0.32%	7,985
Sep 16, 2026	15.70	16.10	15.60	15.85	15.85	0.96%	7,724
Sep 15, 2026	15.65	15.75	15.65	15.70	15.70	-0.32%	8,545
Sep 14, 2026	15.90	15.90	15.75	15.75	15.75	-1.25%	6,323
Sep 11, 2026	16.00	16.00	15.80	15.95	15.95	-0.31%	9,483
Sep 9, 2026	15.75	16.00	15.60	16.00	16.00	1.59%	19,570
Sep 8, 2026	15.85	16.00	15.75	15.75	15.75	-1.25%	12,734
Sep 7, 2026	16.25	16.25	15.75	15.95	15.95	0.31%	29,991
Sep 4, 2026	15.95	15.95	15.70	15.90	15.90	0.63%	12,606
Sep 2, 2026	15.85	15.85	15.70	15.80	15.80	-0.32%	11,449
Sep 1, 2026	15.95	15.95	15.85	15.85	15.85	-0.63%	12,246
Aug 31, 2026	15.85	15.95	15.80	15.95	15.95	-1.24%	13,221
Aug 28, 2026	16.20	16.20	16.00	16.15	16.15	0.94%	7,811
Aug 27, 2026	16.00	16.15	16.00	16.00	16.00	-0.62%	32,953
Aug 26, 2026	15.80	16.35	15.80	16.10	16.10	1.58%	31,412
Aug 25, 2026	15.75	16.00	15.75	15.85	15.85	-0.63%	7,515
Aug 24, 2026	15.95	15.95	15.95	15.95	15.95	0.31%	5,572
Aug 21, 2026	15.85	15.90	15.85	15.90	15.90	-	23,899
Aug 20, 2026	15.85	15.90	15.80	15.90	15.90	0.32%	21,843
Aug 19, 2026	15.45	15.85	15.35	15.85	15.85	1.60%	99,128
Aug 18, 2026	15.70	15.70	15.60	15.60	15.60	-1.27%	8,566
Aug 17, 2026	15.85	15.85	15.65	15.80	15.80	-1.25%	53,783
Aug 14, 2026	16.15	16.15	15.55	16.00	16.00	-1.23%	49,932
Aug 13, 2026	16.50	16.50	16.20	16.20	16.20	-1.22%	29,236
Aug 12, 2026	16.45	16.45	16.30	16.40	16.40	-0.91%	13,162
Aug 11, 2026	16.45	16.55	16.30	16.55	16.55	-0.30%	16,521
Aug 10, 2026	16.40	16.65	16.35	16.60	16.60	1.22%	64,034
Aug 7, 2026	16.20	16.60	16.20	16.40	16.40	0.61%	33,749
Aug 6, 2026	16.15	16.30	16.10	16.30	16.30	0.62%	18,545
Aug 5, 2026	16.20	16.20	16.20	16.20	16.20	0.31%	14,106
Aug 4, 2026	16.15	16.45	16.00	16.15	16.15	-0.62%	57,191
Aug 3, 2026	16.25	16.30	16.20	16.25	16.25	-1.52%	9,594
Jul 31, 2026	16.30	16.50	16.25	16.50	16.50	1.23%	35,574
Jul 30, 2026	16.40	16.40	16.20	16.30	16.30	-0.91%	19,274
Jul 29, 2026	16.70	16.70	16.15	16.45	16.45	0.92%	79,468
Jul 28, 2026	16.55	16.55	16.30	16.30	16.30	-1.51%	13,880
Jul 27, 2026	16.40	16.55	16.40	16.55	16.55	0.91%	32,427