TPE:3622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	53.60	53.60	50.30	51.70	51.70	-1.71%	465,910
Jul 28, 2026	53.50	53.60	52.20	52.60	52.60	-3.13%	241,360
Jul 27, 2026	53.90	54.30	53.00	54.30	54.30	1.31%	101,087
Jul 24, 2026	52.90	53.80	52.90	53.60	53.60	0.75%	152,582
Jul 23, 2026	53.20	53.50	52.90	53.20	53.20	0.19%	182,210
Jul 22, 2026	53.30	53.80	53.10	53.10	53.10	0.38%	273,174
Jul 21, 2026	52.40	53.20	52.40	52.90	52.90	0.76%	183,390
Jul 20, 2026	53.70	53.80	52.00	52.50	52.50	-1.32%	594,741
Jul 17, 2026	55.20	55.20	53.10	53.20	53.20	-3.62%	558,894
Jul 16, 2026	55.00	55.40	54.40	55.20	55.20	0.18%	147,442
Jul 15, 2026	54.50	55.40	54.50	55.10	55.10	0.36%	233,445
Jul 14, 2026	56.10	56.10	53.30	54.90	54.90	-1.61%	445,834
Jul 13, 2026	56.00	56.40	55.10	55.80	55.80	-0.18%	171,618
Jul 9, 2026	55.70	57.30	55.70	55.90	55.90	-0.53%	166,846
Jul 8, 2026	56.80	56.80	55.70	56.20	56.20	-1.06%	190,562
Jul 7, 2026	57.80	58.00	56.80	56.80	56.80	-1.90%	293,469
Jul 6, 2026	58.30	59.50	57.60	57.90	57.90	-0.69%	358,048
Jul 3, 2026	57.70	58.60	57.70	58.30	58.30	0.69%	220,244
Jul 2, 2026	58.40	58.40	57.60	57.90	57.90	-2.03%	427,831
Jul 1, 2026	59.80	59.80	58.20	59.10	59.10	1.72%	833,207
Jun 30, 2026	56.20	58.30	56.00	58.10	58.10	4.12%	575,763
Jun 29, 2026	54.80	56.00	54.50	55.80	55.80	2.76%	272,777
Jun 26, 2026	55.60	55.80	54.20	54.30	54.30	-2.34%	347,612
Jun 25, 2026	56.70	56.70	55.60	55.60	55.60	-1.42%	235,659
Jun 24, 2026	56.00	56.50	55.70	56.40	56.40	-0.35%	310,009
Jun 23, 2026	56.40	56.80	56.00	56.60	56.60	0.18%	273,997
Jun 22, 2026	55.80	56.70	55.60	56.50	56.50	1.44%	350,097
Jun 18, 2026	55.50	56.30	55.50	55.70	55.70	0.18%	191,093
Jun 17, 2026	55.30	56.00	54.80	55.60	55.60	0.72%	229,540
Jun 16, 2026	56.10	56.30	55.10	55.20	55.20	-1.08%	196,889
Jun 15, 2026	56.30	56.40	55.60	55.80	55.80	1.27%	279,142
Jun 12, 2026	55.30	56.00	55.00	55.10	55.10	0.92%	417,998
Jun 11, 2026	55.30	56.30	53.80	54.60	54.60	-1.80%	502,166
Jun 10, 2026	56.50	58.30	55.60	55.60	55.60	-3.14%	502,667
Jun 9, 2026	55.80	58.20	55.00	57.40	57.40	2.32%	580,685
Jun 8, 2026	53.50	56.40	53.30	56.10	56.10	-5.08%	767,297
Jun 5, 2026	61.40	61.40	58.90	59.10	59.10	-3.59%	880,328
Jun 4, 2026	60.90	61.60	59.70	61.30	61.30	1.83%	1,164,050
Jun 3, 2026	58.80	60.30	57.40	60.20	60.20	3.08%	1,702,211
Jun 2, 2026	58.80	59.00	57.00	58.40	58.40	-	478,056
Jun 1, 2026	56.80	58.60	56.60	58.40	58.40	2.82%	585,949
May 29, 2026	56.70	57.00	56.40	56.80	56.80	0.71%	309,346
May 28, 2026	57.40	58.00	55.90	56.40	56.40	-1.23%	532,825
May 27, 2026	59.00	59.60	57.10	57.10	57.10	-2.39%	849,896
May 26, 2026	56.60	58.60	56.60	58.50	58.50	3.54%	1,229,568
May 25, 2026	56.40	57.10	56.10	56.50	56.50	1.07%	562,188
May 22, 2026	54.80	56.10	54.80	55.90	55.90	2.19%	514,867
May 21, 2026	54.40	54.90	54.10	54.70	54.70	1.86%	298,348
May 20, 2026	54.00	54.40	53.30	53.70	53.70	-0.74%	163,019
May 19, 2026	53.60	54.80	53.60	54.10	54.10	0.19%	238,328