TPE:3266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.40	13.40	13.10	13.25	13.25	-1.49%	57,050
Mar 26, 2026	13.75	13.75	13.45	13.45	13.45	0.37%	73,015
Mar 25, 2026	13.40	13.55	13.30	13.40	13.40	1.52%	75,369
Mar 24, 2026	13.40	13.40	13.10	13.20	13.20	-0.38%	82,766
Mar 23, 2026	13.60	13.70	13.25	13.25	13.25	-1.12%	59,052
Mar 20, 2026	13.25	13.50	13.25	13.40	13.40	1.13%	22,180
Mar 19, 2026	13.20	13.50	13.20	13.25	13.25	-0.75%	43,309
Mar 18, 2026	13.50	13.55	13.25	13.35	13.35	1.14%	42,794
Mar 17, 2026	13.00	13.40	13.00	13.20	13.20	1.54%	33,201
Mar 16, 2026	13.00	13.20	12.95	13.00	13.00	-0.76%	56,460
Mar 13, 2026	13.45	13.45	12.85	13.10	13.10	-2.96%	164,000
Mar 12, 2026	13.70	13.70	13.50	13.50	13.50	-0.37%	81,000
Mar 11, 2026	13.65	13.70	13.55	13.55	13.55	-	21,213
Mar 10, 2026	13.35	13.55	13.35	13.55	13.55	3.44%	40,010
Mar 9, 2026	13.35	13.40	13.10	13.10	13.10	-5.42%	185,261
Mar 6, 2026	13.70	14.00	13.70	13.85	13.85	-0.36%	24,006
Mar 5, 2026	13.85	13.95	13.75	13.90	13.90	2.58%	57,030
Mar 4, 2026	14.20	14.20	13.55	13.55	13.55	-4.24%	109,062
Mar 3, 2026	14.10	14.20	13.85	14.15	14.15	0.35%	67,059
Mar 2, 2026	14.35	14.35	14.00	14.10	14.10	-0.35%	43,061
Feb 26, 2026	14.15	14.15	13.90	14.15	14.15	-	48,015
Feb 25, 2026	14.00	14.15	13.85	14.15	14.15	-	64,033
Feb 24, 2026	14.15	14.35	14.00	14.15	14.15	-	72,478
Feb 23, 2026	14.05	14.20	13.90	14.15	14.15	0.71%	155,330
Feb 11, 2026	13.45	14.05	13.40	14.05	14.05	4.85%	111,511
Feb 10, 2026	13.50	13.50	13.30	13.40	13.40	-1.47%	97,367
Feb 9, 2026	13.45	13.60	13.45	13.60	13.60	1.12%	20,525
Feb 6, 2026	13.60	13.65	13.40	13.45	13.45	-1.47%	155,781
Feb 5, 2026	13.80	13.80	13.65	13.65	13.65	-1.09%	33,001
Feb 4, 2026	13.70	13.80	13.65	13.80	13.80	0.36%	53,001
Feb 3, 2026	13.80	13.80	13.60	13.75	13.75	0.73%	40,045
Feb 2, 2026	13.85	13.85	13.65	13.65	13.65	-1.80%	58,002
Jan 30, 2026	13.95	14.00	13.70	13.90	13.90	0.36%	68,240
Jan 29, 2026	14.00	14.10	13.80	13.85	13.85	-	64,821
Jan 28, 2026	13.95	13.95	13.70	13.85	13.85	0.73%	32,548
Jan 27, 2026	13.75	13.90	13.70	13.75	13.75	-0.72%	21,190
Jan 26, 2026	13.90	13.90	13.85	13.85	13.85	1.09%	43,635
Jan 23, 2026	13.95	13.95	13.70	13.70	13.70	-0.72%	9,096
Jan 22, 2026	13.80	13.80	13.75	13.80	13.80	-0.36%	17,056
Jan 21, 2026	13.75	14.00	13.70	13.85	13.85	0.36%	44,176
Jan 20, 2026	13.85	14.00	13.80	13.80	13.80	-0.72%	40,400
Jan 19, 2026	13.95	13.95	13.70	13.90	13.90	-0.71%	101,740
Jan 16, 2026	14.00	14.15	14.00	14.00	14.00	-	22,200
Jan 15, 2026	14.10	14.30	14.00	14.00	14.00	-0.71%	54,027
Jan 14, 2026	14.20	14.30	14.05	14.10	14.10	0.71%	96,200
Jan 13, 2026	14.00	14.00	13.90	14.00	14.00	-	22,106
Jan 12, 2026	14.10	14.10	14.00	14.00	14.00	-1.41%	31,233
Jan 9, 2026	14.30	14.30	14.00	14.20	14.20	0.35%	48,050
Jan 8, 2026	14.10	14.30	14.10	14.15	14.15	0.35%	16,278
Jan 7, 2026	14.15	14.35	14.10	14.10	14.10	0.71%	128,107