TPK Holding Co., Ltd. (TPE:3673)
Taiwan · Delayed Price · Currency is TWD 32.75
-0.15 (-0.46%)
Aug 1, 2025, 1:35 PM CST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.20 | 32.80 | 31.95 | 32.80 | - | -0.30% | 305,595 |
| Jul 31, 2025 | 33.50 | 33.50 | 32.80 | 32.90 | 32.90 | -2.08% | 841,866 |
| Jul 30, 2025 | 33.40 | 33.85 | 33.20 | 33.60 | 33.60 | 1.05% | 952,906 |
| Jul 29, 2025 | 33.65 | 34.40 | 33.00 | 33.25 | 33.25 | -1.19% | 2,246,368 |
| Jul 28, 2025 | 33.40 | 34.15 | 33.05 | 33.65 | 33.65 | 1.66% | 1,304,120 |
| Jul 25, 2025 | 33.05 | 33.50 | 32.95 | 33.10 | 33.10 | - | 1,397,606 |
| Jul 24, 2025 | 33.50 | 33.95 | 32.55 | 33.10 | 33.10 | -0.60% | 1,506,282 |
| Jul 23, 2025 | 31.95 | 33.35 | 31.95 | 33.30 | 33.30 | 5.55% | 2,671,207 |
| Jul 22, 2025 | 32.25 | 32.40 | 31.35 | 31.55 | 31.55 | -2.17% | 1,225,261 |
| Jul 21, 2025 | 31.80 | 32.65 | 31.80 | 32.25 | 32.25 | 0.78% | 1,003,424 |
| Jul 18, 2025 | 32.70 | 32.80 | 31.95 | 32.00 | 32.00 | -2.29% | 1,391,516 |
| Jul 17, 2025 | 31.25 | 33.00 | 31.25 | 32.75 | 32.75 | 4.97% | 2,729,533 |
| Jul 16, 2025 | 30.95 | 31.85 | 30.90 | 31.20 | 31.20 | 0.48% | 1,533,575 |
| Jul 15, 2025 | 30.15 | 31.45 | 30.15 | 31.05 | 31.05 | 2.48% | 1,112,666 |
| Jul 14, 2025 | 30.15 | 30.60 | 30.05 | 30.30 | 30.30 | -1.94% | 643,276 |
| Jul 11, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.10 | 2.15% | 934,037 |
| Jul 10, 2025 | 30.20 | 30.50 | 30.05 | 30.25 | 29.47 | -0.17% | 756,381 |
| Jul 9, 2025 | 30.15 | 30.55 | 30.05 | 30.30 | 29.52 | 0.66% | 700,708 |
| Jul 8, 2025 | 30.65 | 30.65 | 30.00 | 30.10 | 29.32 | -1.31% | 1,271,824 |
| Jul 7, 2025 | 31.40 | 31.40 | 30.30 | 30.50 | 29.71 | -1.45% | 870,102 |
| Jul 4, 2025 | 32.10 | 32.30 | 30.95 | 30.95 | 30.15 | -3.58% | 1,030,356 |
| Jul 3, 2025 | 31.45 | 32.30 | 31.45 | 32.10 | 31.27 | 2.23% | 1,377,054 |
| Jul 2, 2025 | 31.20 | 31.60 | 31.20 | 31.40 | 30.59 | 0.32% | 468,211 |
| Jul 1, 2025 | 31.45 | 31.60 | 31.15 | 31.30 | 30.49 | 0.48% | 377,716 |
| Jun 30, 2025 | 31.75 | 32.05 | 31.15 | 31.15 | 30.34 | -1.74% | 588,283 |
| Jun 27, 2025 | 31.80 | 32.25 | 31.55 | 31.70 | 30.88 | -0.16% | 810,571 |
| Jun 26, 2025 | 31.30 | 32.00 | 31.30 | 31.75 | 30.93 | 1.44% | 1,048,354 |
| Jun 25, 2025 | 31.50 | 31.60 | 31.30 | 31.30 | 30.49 | - | 887,810 |
| Jun 24, 2025 | 30.75 | 31.35 | 30.55 | 31.30 | 30.49 | 4.33% | 1,139,743 |
| Jun 23, 2025 | 30.35 | 30.35 | 29.50 | 30.00 | 29.22 | -1.96% | 1,084,274 |
| Jun 20, 2025 | 30.85 | 31.00 | 30.50 | 30.60 | 29.81 | -0.65% | 852,141 |
| Jun 19, 2025 | 31.80 | 32.05 | 30.80 | 30.80 | 30.00 | -2.99% | 1,625,200 |
| Jun 18, 2025 | 31.40 | 32.00 | 31.35 | 31.75 | 30.93 | 1.11% | 1,258,935 |
| Jun 17, 2025 | 31.30 | 31.80 | 31.25 | 31.40 | 30.59 | 0.48% | 916,128 |
| Jun 16, 2025 | 31.40 | 31.50 | 30.80 | 31.25 | 30.44 | -0.16% | 1,019,748 |
| Jun 13, 2025 | 32.00 | 32.20 | 31.30 | 31.30 | 30.49 | -2.95% | 1,884,823 |
| Jun 12, 2025 | 32.30 | 32.55 | 31.80 | 32.25 | 31.42 | 0.47% | 2,541,383 |
| Jun 11, 2025 | 31.70 | 32.50 | 31.35 | 32.10 | 31.27 | 1.26% | 2,108,254 |
| Jun 10, 2025 | 30.75 | 32.20 | 30.75 | 31.70 | 30.88 | 2.92% | 1,628,676 |
| Jun 9, 2025 | 31.75 | 31.75 | 30.60 | 30.80 | 30.00 | 0.16% | 1,132,459 |
| Jun 6, 2025 | 30.90 | 31.20 | 30.70 | 30.75 | 29.95 | -0.32% | 465,380 |
| Jun 5, 2025 | 30.85 | 31.50 | 30.65 | 30.85 | 30.05 | -0.16% | 685,493 |
| Jun 4, 2025 | 30.50 | 31.20 | 30.50 | 30.90 | 30.10 | 1.81% | 680,010 |
| Jun 3, 2025 | 30.70 | 30.75 | 30.25 | 30.35 | 29.56 | - | 481,455 |
| Jun 2, 2025 | 31.00 | 31.05 | 30.10 | 30.35 | 29.56 | -2.10% | 1,392,155 |
| May 29, 2025 | 32.15 | 32.40 | 31.00 | 31.00 | 30.20 | -2.82% | 10,213,990 |
| May 28, 2025 | 32.30 | 32.70 | 31.85 | 31.90 | 31.07 | -0.47% | 650,260 |
| May 27, 2025 | 32.35 | 32.90 | 32.00 | 32.05 | 31.22 | -0.93% | 1,436,475 |
| May 26, 2025 | 32.50 | 32.60 | 32.20 | 32.35 | 31.51 | -0.61% | 1,063,909 |
| May 23, 2025 | 32.20 | 32.60 | 32.20 | 32.55 | 31.71 | 1.09% | 1,114,796 |