TPE:3266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,355
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
Jun 12, 2026	13.20	13.35	13.10	13.20	12.73	-0.75%	55,318
Jun 11, 2026	13.35	13.40	13.15	13.30	12.83	1.14%	149,617
Jun 10, 2026	12.55	13.50	12.50	13.15	12.68	3.95%	221,206
Jun 9, 2026	12.45	12.65	12.45	12.65	12.20	1.20%	129,021
Jun 8, 2026	12.90	12.90	12.30	12.50	12.06	-3.85%	175,742
Jun 5, 2026	12.85	13.05	12.85	13.00	12.54	1.96%	70,100
Jun 4, 2026	12.95	12.95	12.60	12.75	12.30	-1.92%	138,131
Jun 3, 2026	13.15	13.15	12.95	13.00	12.54	1.96%	82,390
Jun 2, 2026	12.80	12.95	12.60	12.75	12.30	-1.92%	83,275
Jun 1, 2026	12.65	13.00	12.60	13.00	12.54	1.17%	112,314
May 29, 2026	12.75	13.05	12.75	12.85	12.39	0.78%	114,513
May 28, 2026	12.70	12.80	12.65	12.75	12.30	1.59%	63,531
May 27, 2026	12.80	12.85	12.50	12.55	12.10	-1.95%	141,820
May 26, 2026	12.85	12.90	12.65	12.80	12.34	-0.39%	92,678
May 25, 2026	12.60	12.85	12.30	12.85	12.39	3.63%	300,305
May 22, 2026	12.40	12.60	12.25	12.40	11.96	1.22%	155,648
May 21, 2026	12.15	12.35	12.10	12.25	11.81	0.82%	65,620
May 20, 2026	12.40	12.40	11.90	12.15	11.72	-2.41%	352,357
May 19, 2026	12.50	12.55	12.45	12.45	12.01	-0.40%	53,881