TPE:3437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,383,953
Apr 15, 2026	23.40	25.20	23.35	25.20	25.20	9.80%	15,773,318
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%	745,442
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%	20,550,515
Mar 17, 2026	23.40	23.40	23.40	23.40	23.40	9.86%	2,307,739
Mar 16, 2026	21.30	21.30	21.30	21.30	21.30	9.79%	1,871,644
Mar 13, 2026	19.00	19.40	18.60	19.40	19.40	9.92%	5,666,495
Mar 12, 2026	15.80	17.65	15.80	17.65	17.65	9.97%	8,577,087
Mar 11, 2026	14.60	16.05	14.60	16.05	16.05	9.93%	3,011,584
Mar 10, 2026	14.55	14.75	14.40	14.60	14.60	2.46%	357,789
Mar 9, 2026	14.60	14.60	14.00	14.25	14.25	-7.17%	779,585
Mar 6, 2026	14.95	15.40	14.60	15.35	15.35	2.68%	341,084
Mar 5, 2026	14.85	15.05	14.65	14.95	14.95	4.55%	545,858
Mar 4, 2026	15.20	15.20	14.10	14.30	14.30	-6.54%	1,201,887
Mar 3, 2026	15.70	16.25	15.25	15.30	15.30	-1.92%	818,619
Mar 2, 2026	15.25	15.80	15.15	15.60	15.60	-	757,640
Feb 26, 2026	15.55	15.80	15.45	15.60	15.60	0.97%	641,778
Feb 25, 2026	16.00	16.15	15.40	15.45	15.45	-2.52%	1,089,172
Feb 24, 2026	15.90	16.60	15.60	15.85	15.85	-0.31%	1,249,847
Feb 23, 2026	15.40	16.15	15.40	15.90	15.90	2.91%	934,622
Feb 11, 2026	15.45	15.90	15.30	15.45	15.45	-0.96%	704,461
Feb 10, 2026	15.55	15.75	15.25	15.60	15.60	0.32%	726,301
Feb 9, 2026	16.55	16.70	15.55	15.55	15.55	-3.42%	1,746,049
Feb 6, 2026	16.65	16.70	15.70	16.10	16.10	-5.01%	3,167,408
Feb 5, 2026	15.85	17.40	15.45	16.95	16.95	6.94%	8,659,466
Feb 4, 2026	15.60	16.35	15.30	15.85	15.85	0.63%	1,104,262
Feb 3, 2026	15.90	16.20	15.50	15.75	15.75	0.96%	1,356,055
Feb 2, 2026	17.00	17.00	15.50	15.60	15.60	-6.02%	2,773,657
Jan 30, 2026	16.05	17.60	15.90	16.60	16.60	3.75%	6,873,782
Jan 29, 2026	17.20	17.35	15.85	16.00	16.00	-4.19%	5,527,185
Jan 28, 2026	15.25	16.70	15.15	16.70	16.70	9.87%	5,005,755
Jan 27, 2026	15.90	15.90	15.15	15.20	15.20	-3.18%	450,626
Jan 26, 2026	15.25	15.75	15.25	15.70	15.70	2.95%	582,241