TPE:3266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.00	14.00	13.90	14.00	-	-	24,130
Aug 24, 2026	14.00	14.00	13.95	14.00	14.00	-	17,054
Aug 21, 2026	13.80	14.00	13.80	14.00	14.00	0.36%	21,033
Aug 20, 2026	13.85	13.95	13.85	13.95	13.95	2.57%	23,049
Aug 19, 2026	13.75	13.80	13.60	13.60	13.60	-1.45%	56,000
Aug 18, 2026	13.90	14.00	13.80	13.80	13.80	-1.43%	24,041
Aug 17, 2026	13.80	14.00	13.80	14.00	14.00	0.36%	18,001
Aug 14, 2026	13.95	13.95	13.75	13.95	13.95	-0.36%	21,630
Aug 13, 2026	13.85	14.00	13.70	14.00	14.00	0.36%	84,868
Aug 12, 2026	13.85	14.00	13.80	13.95	13.95	0.72%	30,143
Aug 11, 2026	13.85	13.85	13.70	13.85	13.85	-	20,125
Aug 10, 2026	13.95	13.95	13.80	13.85	13.85	-0.36%	16,100
Aug 7, 2026	13.75	13.90	13.75	13.90	13.90	1.09%	12,116
Aug 6, 2026	13.80	13.90	13.75	13.75	13.75	-1.08%	33,568
Aug 5, 2026	13.80	13.90	13.75	13.90	13.90	1.83%	24,068
Aug 4, 2026	13.60	13.80	13.55	13.65	13.65	-2.15%	103,080
Aug 3, 2026	13.80	13.95	13.70	13.95	13.95	-	29,374
Jul 31, 2026	13.80	14.00	13.80	13.95	13.95	0.36%	65,030
Jul 30, 2026	14.00	14.00	13.80	13.90	13.90	0.72%	56,063
Jul 29, 2026	13.80	13.80	13.65	13.80	13.80	1.10%	97,193
Jul 28, 2026	13.40	13.70	13.35	13.65	13.65	0.37%	67,223
Jul 27, 2026	13.80	13.80	13.55	13.60	13.60	-	31,230
Jul 24, 2026	13.40	13.60	13.25	13.60	13.60	0.37%	46,724
Jul 23, 2026	13.65	13.65	13.30	13.55	13.55	1.50%	43,961
Jul 22, 2026	13.50	13.50	13.35	13.35	13.35	-0.77%	61,385
Jul 21, 2026	14.15	14.15	13.95	13.95	13.45	-1.06%	54,145
Jul 20, 2026	14.20	14.20	13.95	14.10	13.60	0.36%	122,338
Jul 17, 2026	14.15	14.15	13.70	14.05	13.55	0.36%	106,617
Jul 16, 2026	14.00	14.20	13.90	14.00	13.50	0.36%	85,027
Jul 15, 2026	13.40	13.95	13.40	13.95	13.45	3.33%	61,736
Jul 14, 2026	13.70	13.70	13.30	13.50	13.02	-0.74%	78,139
Jul 13, 2026	13.75	13.75	13.40	13.60	13.12	1.12%	40,647
Jul 9, 2026	13.40	13.50	13.35	13.45	12.97	0.37%	39,460
Jul 8, 2026	13.60	13.60	13.40	13.40	12.92	-1.11%	55,075
Jul 7, 2026	13.55	13.55	13.45	13.55	13.07	-	44,028
Jul 6, 2026	13.60	13.60	13.45	13.55	13.07	-0.37%	44,973
Jul 3, 2026	13.40	13.70	13.40	13.60	13.12	1.49%	77,130
Jul 2, 2026	13.70	13.70	13.40	13.40	12.92	-1.47%	73,514
Jul 1, 2026	13.95	13.95	13.50	13.60	13.12	-0.37%	49,229
Jun 30, 2026	13.80	13.80	13.50	13.65	13.16	-1.09%	31,180
Jun 29, 2026	13.60	13.80	13.30	13.80	13.31	1.47%	68,576
Jun 26, 2026	13.45	13.65	13.35	13.60	13.12	-	47,931
Jun 25, 2026	13.80	13.80	13.45	13.60	13.12	-	49,000
Jun 24, 2026	13.40	13.60	13.35	13.60	13.12	0.37%	34,010
Jun 23, 2026	13.90	13.90	13.45	13.55	13.07	0.37%	85,001
Jun 22, 2026	13.70	13.70	13.30	13.50	13.02	-1.46%	46,935
Jun 18, 2026	13.50	13.70	13.50	13.70	13.21	1.11%	129,182
Jun 17, 2026	13.35	13.55	13.30	13.55	13.07	0.37%	111,050
Jun 16, 2026	13.50	13.55	13.40	13.50	13.02	0.75%	97,251
Jun 15, 2026	13.50	13.50	13.25	13.40	12.92	1.52%	112,350