TPE:3437 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	19.80	20.20	19.55	19.55	19.55	-0.76%	292,593
Oct 19, 2026	19.55	19.90	19.15	19.70	19.70	-1.01%	420,799
Oct 16, 2026	19.90	20.25	19.85	19.90	19.90	0.76%	343,498
Oct 15, 2026	20.10	20.15	19.60	19.75	19.75	-2.95%	462,682
Oct 14, 2026	20.45	20.55	20.00	20.35	20.35	0.25%	519,878
Oct 13, 2026	20.55	20.80	20.05	20.30	20.30	-2.87%	598,358
Oct 12, 2026	21.15	21.40	20.90	20.90	20.90	-1.18%	456,802
Oct 8, 2026	21.20	21.65	21.10	21.15	21.15	-0.70%	432,014
Oct 7, 2026	21.35	21.60	20.95	21.30	21.30	-0.23%	997,296
Oct 6, 2026	21.95	22.00	21.20	21.35	21.35	-2.51%	1,297,842
Oct 5, 2026	22.30	23.35	21.90	21.90	21.90	-1.13%	2,721,178
Oct 2, 2026	22.15	22.45	22.00	22.15	22.15	0.45%	1,251,151
Oct 1, 2026	22.45	22.95	21.95	22.05	22.05	-1.78%	1,527,483
Sep 30, 2026	22.20	23.00	22.20	22.45	22.45	0.22%	2,199,034
Sep 29, 2026	21.55	22.65	21.50	22.40	22.40	1.82%	2,071,802
Sep 24, 2026	21.10	22.70	21.10	22.00	22.00	1.85%	2,560,748
Sep 23, 2026	21.30	23.00	21.30	21.60	21.60	-	3,135,596
Sep 22, 2026	22.30	22.40	21.50	21.60	21.60	-3.14%	2,900,082
Sep 21, 2026	22.45	24.30	22.15	22.30	22.30	-0.22%	11,052,527
Sep 20, 2026	20.95	24.55	20.40	22.35	22.35	-	1,278,954
Sep 18, 2026	20.95	22.35	20.40	22.35	22.35	9.83%	9,848,954
Sep 17, 2026	18.80	20.35	18.75	20.35	20.35	10.00%	3,072,175
Sep 16, 2026	17.50	18.70	17.50	18.50	18.50	5.71%	1,123,662
Sep 15, 2026	17.95	17.95	17.50	17.50	17.50	-1.69%	471,448
Sep 14, 2026	17.90	18.15	17.75	17.80	17.80	-1.93%	626,113
Sep 11, 2026	19.00	19.00	18.00	18.15	18.15	-7.87%	2,415,950
Sep 10, 2026	18.50	20.20	18.40	19.70	19.70	5.63%	2,294,782
Sep 9, 2026	17.95	19.00	17.95	18.65	18.65	3.90%	1,197,683
Sep 8, 2026	18.10	18.25	17.80	17.95	17.95	-	264,138
Sep 7, 2026	18.60	18.60	17.95	17.95	17.95	-2.18%	674,245
Sep 4, 2026	17.80	18.70	17.70	18.35	18.35	4.26%	784,056
Sep 3, 2026	18.20	18.85	17.60	17.60	17.60	-2.76%	657,145
Sep 2, 2026	18.00	18.25	17.90	18.10	18.10	0.28%	248,723
Sep 1, 2026	18.30	18.45	18.05	18.05	18.05	-1.63%	311,502
Aug 31, 2026	18.45	18.50	18.10	18.35	18.35	-0.27%	332,534
Aug 28, 2026	18.50	18.80	18.40	18.40	18.40	-	398,763
Aug 27, 2026	18.35	18.80	18.25	18.40	18.40	0.27%	580,646
Aug 26, 2026	17.75	19.15	17.75	18.35	18.35	2.51%	1,256,438
Aug 25, 2026	17.55	17.90	17.05	17.90	17.90	0.56%	474,847
Aug 24, 2026	17.60	18.40	17.60	17.80	17.80	1.14%	732,911
Aug 21, 2026	17.25	17.95	17.15	17.60	17.60	2.33%	535,355
Aug 20, 2026	16.90	17.30	16.80	17.20	17.20	2.69%	368,750
Aug 19, 2026	16.70	17.20	16.65	16.75	16.75	-1.47%	277,588
Aug 18, 2026	17.45	17.55	16.95	17.00	17.00	-3.13%	359,310
Aug 17, 2026	17.50	17.70	17.45	17.55	17.55	0.29%	256,873
Aug 14, 2026	17.85	17.85	17.35	17.50	17.50	-1.13%	279,028
Aug 13, 2026	18.05	18.05	17.70	17.70	17.70	-1.12%	250,945
Aug 12, 2026	17.80	18.20	17.60	17.90	17.90	2.29%	433,820
Aug 11, 2026	18.10	18.10	17.30	17.50	17.50	-3.31%	359,139
Aug 10, 2026	17.65	18.15	17.65	18.10	18.10	4.02%	512,898