TPE:3266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.80	13.80	13.35	13.75	13.75	1.85%	76,437
May 7, 2026	13.65	13.70	13.35	13.50	13.50	-1.10%	117,080
May 6, 2026	13.90	13.90	13.55	13.65	13.65	1.11%	65,051
May 5, 2026	13.35	13.55	13.30	13.50	13.50	1.12%	31,792
May 4, 2026	13.45	13.45	13.30	13.35	13.35	-1.11%	78,111
Apr 30, 2026	13.50	13.70	13.35	13.50	13.50	-0.74%	57,999
Apr 29, 2026	13.60	13.70	13.55	13.60	13.60	-	75,109
Apr 28, 2026	13.75	13.75	13.30	13.60	13.60	-0.37%	66,486
Apr 27, 2026	13.70	13.70	13.50	13.65	13.65	0.74%	43,000
Apr 24, 2026	13.65	13.75	13.40	13.55	13.55	-0.73%	88,250
Apr 23, 2026	13.70	13.75	13.30	13.65	13.65	-1.44%	110,100
Apr 22, 2026	14.10	14.10	13.70	13.85	13.85	0.36%	95,014
Apr 21, 2026	14.10	14.20	13.70	13.80	13.80	-2.47%	140,000
Apr 20, 2026	14.15	14.20	14.10	14.15	14.15	-	87,001
Apr 17, 2026	13.95	14.15	13.90	14.15	14.15	1.07%	62,361
Apr 16, 2026	13.90	14.10	13.90	14.00	14.00	1.82%	115,131
Apr 15, 2026	13.95	13.95	13.55	13.75	13.75	-1.08%	84,119
Apr 14, 2026	13.70	13.90	13.70	13.90	13.90	1.46%	131,101
Apr 13, 2026	13.70	13.70	13.50	13.70	13.70	-	48,000
Apr 10, 2026	13.60	13.70	13.55	13.70	13.70	1.11%	49,000
Apr 9, 2026	13.65	13.65	13.55	13.55	13.55	0.37%	47,000
Apr 8, 2026	13.45	13.65	13.35	13.50	13.50	2.27%	93,489
Apr 7, 2026	13.25	13.30	13.15	13.20	13.20	0.38%	39,032
Apr 2, 2026	13.20	13.20	13.15	13.15	13.15	-	15,735
Apr 1, 2026	13.15	13.45	13.10	13.15	13.15	0.38%	61,000
Mar 31, 2026	13.20	13.20	13.10	13.10	13.10	-0.76%	46,311
Mar 30, 2026	13.20	13.20	13.05	13.20	13.20	-0.38%	39,017
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%	24,007
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%	67,119
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	-	54,015
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