TPE:3266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.75	13.05	12.75	12.85	12.85	0.78%	114,513
May 28, 2026	12.70	12.80	12.65	12.75	12.75	1.59%	63,531
May 27, 2026	12.80	12.85	12.50	12.55	12.55	-1.95%	141,820
May 26, 2026	12.85	12.90	12.65	12.80	12.80	-0.39%	92,678
May 25, 2026	12.60	12.85	12.30	12.85	12.85	3.63%	300,305
May 22, 2026	12.40	12.60	12.25	12.40	12.40	1.22%	155,648
May 21, 2026	12.15	12.35	12.10	12.25	12.25	0.82%	65,620
May 20, 2026	12.40	12.40	11.90	12.15	12.15	-2.41%	352,357
May 19, 2026	12.50	12.55	12.45	12.45	12.45	-0.40%	53,881
May 18, 2026	12.55	12.60	12.50	12.50	12.50	-0.79%	69,562
May 15, 2026	12.75	13.00	12.55	12.60	12.60	-0.79%	147,771
May 14, 2026	13.05	13.20	12.70	12.70	12.70	-3.05%	232,771
May 13, 2026	13.25	13.30	13.00	13.10	13.10	-0.76%	123,020
May 12, 2026	13.55	13.55	13.20	13.20	13.20	-2.58%	180,298
May 11, 2026	13.65	13.70	13.50	13.55	13.55	-1.45%	120,215
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%	65,059
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%	78,112
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