TPE:3717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.25	24.75	23.45	24.05	24.05	-0.62%	6,700,561
May 7, 2026	23.10	24.20	22.35	24.20	24.20	5.68%	5,611,740
May 6, 2026	22.90	23.45	22.25	22.90	22.90	4.09%	7,633,137
May 5, 2026	20.00	22.00	20.00	22.00	22.00	10.00%	1,851,021
May 4, 2026	19.85	20.30	19.80	20.00	20.00	2.56%	641,985
Apr 30, 2026	19.75	19.80	19.50	19.50	19.50	-1.27%	398,885
Apr 29, 2026	20.20	20.20	19.70	19.75	19.75	-1.00%	492,798
Apr 28, 2026	20.10	20.25	19.65	19.95	19.95	0.76%	507,041
Apr 27, 2026	20.60	20.60	19.55	19.80	19.80	-4.12%	1,251,086
Apr 24, 2026	21.70	21.85	20.60	20.65	20.65	-1.90%	809,528
Apr 23, 2026	22.15	22.20	20.70	21.05	21.05	-4.75%	1,575,398
Apr 22, 2026	22.30	22.35	21.90	22.10	22.10	-0.90%	1,122,800
Apr 21, 2026	22.85	22.95	22.10	22.30	22.30	-0.67%	991,478
Apr 20, 2026	22.00	22.65	22.00	22.45	22.45	2.51%	1,215,010
Apr 17, 2026	22.05	22.25	21.75	21.90	21.90	0.23%	1,199,685
Apr 16, 2026	21.95	22.35	21.85	21.85	21.85	-	1,009,795
Apr 15, 2026	22.05	22.30	21.70	21.85	21.85	-	1,186,888
Apr 14, 2026	22.60	22.60	21.85	21.85	21.85	-2.24%	1,743,815
Apr 13, 2026	22.15	22.80	21.95	22.35	22.35	0.90%	1,268,432
Apr 10, 2026	23.00	23.30	22.05	22.15	22.15	-3.28%	1,919,325
Apr 9, 2026	23.90	23.95	22.90	22.90	22.90	-3.98%	4,694,553
Apr 8, 2026	22.85	24.20	22.15	23.85	23.85	4.61%	4,103,555
Apr 7, 2026	22.15	22.85	21.80	22.80	22.80	3.17%	1,861,284
Apr 2, 2026	22.85	22.85	22.10	22.10	22.10	-3.28%	1,483,852
Apr 1, 2026	22.20	22.85	22.05	22.85	22.85	5.54%	2,299,720
Mar 31, 2026	21.05	21.90	20.85	21.65	21.65	-	1,421,065
Mar 30, 2026	22.50	22.50	21.50	21.65	21.65	-3.78%	2,020,629
Mar 27, 2026	22.00	22.75	21.35	22.50	22.50	4.17%	2,079,474
Mar 26, 2026	23.05	23.20	21.60	21.60	21.60	-1.37%	3,708,656
Mar 25, 2026	21.10	22.15	20.95	21.90	21.90	5.29%	3,571,258
Mar 24, 2026	22.30	22.55	20.45	20.80	20.80	-1.19%	4,040,192
Mar 23, 2026	20.20	21.75	19.80	21.05	21.05	4.99%	4,994,368
Mar 20, 2026	18.75	20.40	18.65	20.05	20.05	6.93%	3,055,135
Mar 19, 2026	19.00	19.05	18.75	18.75	18.75	-1.32%	578,912
Mar 18, 2026	18.80	19.20	18.75	19.00	19.00	1.06%	863,733
Mar 17, 2026	19.35	19.35	18.75	18.80	18.80	-2.08%	1,046,426
Mar 16, 2026	19.40	19.75	19.15	19.20	19.20	1.05%	1,054,789
Mar 13, 2026	18.65	19.20	18.40	19.00	19.00	0.53%	1,036,119
Mar 12, 2026	18.00	19.40	18.00	18.90	18.90	5.00%	2,108,888
Mar 11, 2026	18.30	18.30	18.00	18.00	18.00	0.56%	435,253
Mar 10, 2026	17.55	17.90	17.50	17.90	17.90	3.47%	501,617
Mar 9, 2026	17.10	17.85	17.05	17.30	17.30	-3.89%	790,963
Mar 6, 2026	18.00	18.50	17.85	18.00	18.00	0.28%	1,888,468
Mar 5, 2026	16.90	17.95	16.90	17.95	17.95	9.79%	1,508,353
Mar 4, 2026	17.00	17.00	16.25	16.35	16.35	-4.11%	845,331
Mar 3, 2026	17.45	17.55	17.00	17.05	17.05	-2.29%	369,365
Mar 2, 2026	17.70	17.70	17.00	17.45	17.45	-0.57%	413,398
Feb 26, 2026	17.55	17.70	17.40	17.55	17.55	-	404,068
Feb 25, 2026	17.70	17.75	17.40	17.55	17.55	-0.28%	388,243
Feb 24, 2026	17.80	17.95	17.60	17.60	17.60	0.28%	361,947