TPE:3437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.75	23.95	23.30	23.80	23.80	1.49%	1,857,786
May 28, 2026	23.80	24.40	23.00	23.45	23.45	-1.47%	1,866,030
May 27, 2026	25.10	25.10	23.70	23.80	23.80	-3.45%	2,228,371
May 26, 2026	25.80	26.20	24.30	24.65	24.65	-3.90%	2,910,079
May 25, 2026	26.35	26.80	25.45	25.65	25.65	-1.91%	4,198,996
May 22, 2026	25.10	26.60	25.00	26.15	26.15	5.87%	4,686,465
May 21, 2026	24.30	25.35	24.30	24.70	24.70	3.13%	2,340,989
May 20, 2026	24.30	24.35	23.65	23.95	23.95	-1.44%	1,156,118
May 19, 2026	23.85	24.95	23.55	24.30	24.30	2.53%	1,833,193
May 18, 2026	23.30	23.85	22.75	23.70	23.70	-0.63%	1,448,592
May 15, 2026	24.35	24.55	23.60	23.85	23.85	-2.05%	1,959,488
May 14, 2026	25.00	25.25	24.10	24.35	24.35	-2.01%	1,912,496
May 13, 2026	26.00	26.00	24.80	24.85	24.85	-5.51%	2,639,643
May 12, 2026	25.60	26.80	25.50	26.30	26.30	2.33%	3,012,121
May 11, 2026	26.05	26.55	25.65	25.70	25.70	-0.58%	2,685,965
May 8, 2026	26.50	27.30	25.65	25.85	25.85	-2.82%	4,013,715
May 7, 2026	26.65	27.30	26.20	26.60	26.60	-1.48%	4,608,686
May 6, 2026	28.25	28.30	26.65	27.00	27.00	-3.91%	7,067,666
May 5, 2026	27.40	28.80	27.00	28.10	28.10	1.63%	10,922,580
May 4, 2026	27.00	28.80	26.15	27.65	27.65	4.14%	21,013,310
Apr 30, 2026	25.05	27.30	24.80	26.55	26.55	5.99%	8,856,025
Apr 29, 2026	24.85	27.10	24.65	25.05	25.05	-0.99%	11,290,960
Apr 28, 2026	23.30	25.30	22.70	25.30	25.30	10.00%	4,911,255
Apr 27, 2026	23.50	23.50	22.15	23.00	23.00	-2.54%	3,076,051
Apr 24, 2026	25.50	25.55	23.50	23.60	23.60	-3.48%	3,400,779
Apr 23, 2026	26.40	26.80	23.60	24.45	24.45	-6.14%	6,514,523
Apr 22, 2026	27.55	27.95	26.05	26.05	26.05	-5.79%	7,391,640
Apr 21, 2026	31.00	31.30	27.10	27.65	27.65	-7.53%	18,175,430
Apr 20, 2026	29.90	29.90	29.00	29.90	29.90	9.93%	8,696,532
Apr 17, 2026	24.30	27.20	24.30	27.20	27.20	9.90%	14,367,910
Apr 16, 2026	26.80	27.00	24.60	24.75	24.75	-1.79%	14,383,950
Apr 15, 2026	23.40	25.20	23.35	25.20	25.20	9.80%	15,773,310
Apr 14, 2026	23.05	24.20	22.25	22.95	22.95	0.44%	5,936,108
Apr 13, 2026	21.90	22.90	21.50	22.85	22.85	3.63%	2,916,787
Apr 10, 2026	24.10	24.40	21.90	22.05	22.05	-3.50%	7,160,173
Apr 9, 2026	21.40	22.85	20.75	22.85	22.85	9.86%	4,630,778
Apr 8, 2026	20.30	21.20	20.30	20.80	20.80	3.48%	2,091,831
Apr 7, 2026	20.30	21.00	19.50	20.10	20.10	-0.99%	2,811,414
Apr 2, 2026	22.10	22.10	20.30	20.30	20.30	-9.98%	5,348,035
Apr 1, 2026	21.50	22.55	20.80	22.55	22.55	9.47%	1,342,202
Mar 31, 2026	21.40	21.70	20.50	20.60	20.60	-3.74%	747,222
Mar 30, 2026	20.90	21.60	20.90	21.40	21.40	2.39%	791,144
Mar 27, 2026	21.55	21.60	20.40	20.90	20.90	-3.69%	1,175,524
Mar 26, 2026	23.05	23.45	21.50	21.70	21.70	-4.41%	1,089,673
Mar 25, 2026	22.90	23.35	22.45	22.70	22.70	2.48%	1,141,218
Mar 24, 2026	23.50	23.50	21.15	22.15	22.15	-	1,455,568
Mar 23, 2026	22.55	24.00	21.60	22.15	22.15	-7.71%	2,256,172
Mar 20, 2026	26.20	26.70	24.00	24.00	24.00	-3.03%	3,446,421
Mar 19, 2026	22.50	24.75	22.50	24.75	24.75	10.00%	5,486,924
Mar 18, 2026	24.50	24.50	22.35	22.50	22.50	-3.85%	20,550,510