TPE:3717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	27.30	27.55	25.20	25.45	25.45	-7.62%	8,710,114
Jul 8, 2026	27.85	28.40	27.00	27.55	27.55	-0.18%	5,541,942
Jul 7, 2026	30.10	31.00	27.20	27.60	27.60	-5.96%	21,643,392
Jul 6, 2026	29.60	31.50	29.30	29.35	29.35	1.56%	15,176,587
Jul 3, 2026	28.55	28.95	27.75	28.90	28.90	1.23%	7,894,307
Jul 2, 2026	28.85	29.75	27.40	28.55	28.55	-1.38%	16,647,734
Jul 1, 2026	28.20	30.15	27.60	28.95	28.95	5.46%	42,492,804
Jun 30, 2026	25.95	27.65	25.45	27.45	27.45	5.78%	31,917,686
Jun 29, 2026	25.90	25.95	25.10	25.95	25.95	9.96%	20,834,636
Jun 26, 2026	22.20	24.55	22.20	23.60	23.60	5.59%	11,364,310
Jun 25, 2026	22.50	22.90	22.10	22.35	22.35	-0.45%	3,009,923
Jun 24, 2026	22.00	22.45	21.60	22.45	22.45	1.35%	1,932,954
Jun 23, 2026	22.25	22.30	21.65	22.15	22.15	-0.23%	1,981,281
Jun 22, 2026	23.00	23.10	21.85	22.20	22.20	-1.55%	3,417,000
Jun 18, 2026	22.80	23.55	22.45	22.55	22.55	0.45%	8,578,935
Jun 17, 2026	21.70	23.80	21.70	22.45	22.45	3.70%	19,629,286
Jun 16, 2026	22.00	23.35	21.65	21.65	21.65	-2.70%	4,310,614
Jun 15, 2026	22.00	22.25	21.40	22.25	22.25	9.88%	3,470,740
Jun 12, 2026	20.60	20.65	20.25	20.25	20.25	-0.25%	1,065,302
Jun 11, 2026	20.20	20.90	20.10	20.30	20.30	0.50%	1,762,548
Jun 10, 2026	21.00	21.30	20.10	20.20	20.20	-4.49%	2,731,241
Jun 9, 2026	21.50	21.50	20.80	21.15	21.15	-1.40%	1,636,588
Jun 8, 2026	20.60	21.45	20.55	21.45	21.45	-3.60%	1,767,604
Jun 5, 2026	22.85	22.85	22.20	22.25	22.25	-2.63%	1,306,331
Jun 4, 2026	23.50	23.55	22.65	22.85	22.85	-2.14%	1,973,673
Jun 3, 2026	22.45	23.60	22.45	23.35	23.35	4.24%	3,678,953
Jun 2, 2026	22.45	22.65	21.90	22.40	22.40	-	1,655,102
Jun 1, 2026	22.85	23.15	22.05	22.40	22.40	-0.88%	2,246,659
May 29, 2026	21.80	22.60	21.50	22.60	22.60	4.63%	1,489,537
May 28, 2026	22.00	22.40	21.40	21.60	21.60	-0.79%	3,779,536
May 27, 2026	22.50	22.65	21.95	22.00	21.77	-2.00%	1,744,096
May 26, 2026	23.50	23.50	22.00	22.45	22.22	-2.18%	2,580,227
May 25, 2026	25.00	25.00	22.95	22.95	22.71	-6.90%	4,285,479
May 22, 2026	24.10	25.00	24.05	24.65	24.40	3.79%	4,702,922
May 21, 2026	23.55	24.30	23.10	23.75	23.51	3.04%	4,854,715
May 20, 2026	22.80	23.25	22.70	23.05	22.81	2.44%	1,638,222
May 19, 2026	22.55	23.55	22.40	22.50	22.27	0.22%	1,979,909
May 18, 2026	22.10	23.15	21.70	22.45	22.22	1.35%	2,708,300
May 15, 2026	22.20	22.70	21.85	22.15	21.92	-0.23%	1,121,434
May 14, 2026	22.30	23.20	22.20	22.20	21.97	-0.45%	1,323,308
May 13, 2026	22.90	22.90	22.00	22.30	22.07	-2.19%	1,475,742
May 12, 2026	23.30	23.30	22.25	22.80	22.56	-2.15%	2,514,297
May 11, 2026	24.30	24.40	23.30	23.30	23.06	-3.12%	3,399,123
May 8, 2026	24.25	24.75	23.45	24.05	23.80	-0.62%	6,716,856
May 7, 2026	23.10	24.20	22.35	24.20	23.95	5.68%	5,611,740
May 6, 2026	22.90	23.45	22.25	22.90	22.66	4.09%	7,636,227
May 5, 2026	20.00	22.00	20.00	22.00	21.77	10.00%	1,859,523
May 4, 2026	19.85	20.30	19.80	20.00	19.79	2.56%	641,985
Apr 30, 2026	19.75	19.80	19.50	19.50	19.30	-1.27%	398,885
Apr 29, 2026	20.20	20.20	19.70	19.75	19.55	-1.00%	516,830