TPE:3622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	532,086
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
Apr 28, 2026	54.90	55.30	54.60	55.10	55.10	0.73%	270,190
Apr 27, 2026	54.70	55.00	53.60	54.70	54.70	-0.18%	358,661
Apr 24, 2026	55.40	55.40	54.30	54.80	54.80	-0.90%	202,460
Apr 23, 2026	57.00	57.00	54.20	55.30	55.30	-1.95%	535,032
Apr 22, 2026	56.90	56.90	56.20	56.40	56.40	-0.70%	320,301
Apr 21, 2026	57.00	57.10	56.30	56.80	56.80	0.89%	242,247
Apr 20, 2026	56.20	57.30	56.10	56.30	56.30	0.90%	622,160
Apr 17, 2026	56.50	56.80	55.50	55.80	55.80	-1.24%	319,809
Apr 16, 2026	57.00	57.00	56.20	56.50	56.50	0.53%	255,583
Apr 15, 2026	55.80	56.80	55.80	56.20	56.20	1.26%	321,894
Apr 14, 2026	55.70	56.00	55.40	55.50	55.50	0.54%	381,632
Apr 13, 2026	54.80	55.30	53.90	55.20	55.20	0.55%	377,178
Apr 10, 2026	55.70	55.90	54.70	54.90	54.90	-0.90%	420,225
Apr 9, 2026	56.10	56.20	54.30	55.40	55.40	-2.64%	882,743
Apr 8, 2026	57.10	57.10	56.30	56.90	56.90	1.25%	373,449
Apr 7, 2026	56.80	57.40	56.20	56.20	56.20	-0.71%	220,504
Apr 2, 2026	57.80	57.80	56.40	56.60	56.60	-0.88%	146,837
Apr 1, 2026	57.60	57.60	56.90	57.10	57.10	1.60%	187,951
Mar 31, 2026	57.50	57.80	56.00	56.20	56.20	-2.94%	382,530
Mar 30, 2026	58.10	58.30	57.70	57.90	57.90	-1.36%	179,117
Mar 27, 2026	58.00	59.00	58.00	58.70	58.70	-0.51%	202,954
Mar 26, 2026	59.40	60.00	58.90	59.00	59.00	-1.17%	149,463
Mar 25, 2026	59.00	59.80	59.00	59.70	59.70	1.88%	133,650
Mar 24, 2026	59.20	59.30	57.40	58.60	58.60	1.03%	249,839
Mar 23, 2026	58.10	59.00	57.90	58.00	58.00	-2.52%	291,589
Mar 20, 2026	59.70	60.60	59.20	59.50	59.50	-0.34%	214,793
Mar 19, 2026	60.00	61.00	59.70	59.70	59.70	-1.97%	274,818
Mar 18, 2026	62.80	62.80	60.60	60.90	60.90	-1.77%	384,624