TPE:3622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	52.80	54.40	52.20	54.00	54.00	1.31%	300,029
May 15, 2026	55.40	55.90	53.00	53.30	53.30	-3.62%	1,045,962
May 14, 2026	55.10	55.90	55.10	55.30	55.30	0.36%	325,110
May 13, 2026	55.80	56.60	55.10	55.10	55.10	-2.65%	500,644
May 12, 2026	57.40	57.50	56.20	56.60	56.60	-1.39%	409,516
May 11, 2026	57.90	59.50	56.60	57.40	57.40	1.77%	565,092
May 8, 2026	57.00	57.50	55.70	56.40	56.40	-1.23%	550,310
May 7, 2026	55.90	57.10	55.40	57.10	57.10	2.70%	618,626
May 6, 2026	57.00	57.00	55.40	55.60	55.60	-0.89%	391,851
May 5, 2026	55.50	56.10	55.30	56.10	56.10	0.72%	281,708
May 4, 2026	56.20	56.50	55.50	55.70	55.70	-	266,463
Apr 30, 2026	55.30	56.30	54.80	55.70	55.70	1.27%	358,538
Apr 29, 2026	55.30	55.30	54.00	55.00	55.00	-0.18%	235,005