TPE:3717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.20	21.45	19.35	20.40	20.40	-3.55%	4,267,289
Jul 28, 2026	21.70	22.05	21.10	21.15	21.15	-4.30%	1,960,860
Jul 27, 2026	22.25	22.50	21.55	22.10	22.10	1.84%	1,758,724
Jul 24, 2026	22.40	22.75	21.65	21.70	21.70	-4.82%	3,443,458
Jul 23, 2026	22.10	23.00	21.85	22.80	22.80	4.35%	4,399,241
Jul 22, 2026	22.05	22.50	21.80	21.85	21.85	-	2,475,953
Jul 21, 2026	22.30	22.30	21.70	21.85	21.85	-0.23%	2,066,578
Jul 20, 2026	22.45	22.45	21.30	21.90	21.90	-2.45%	4,535,355
Jul 17, 2026	23.75	23.75	22.10	22.45	22.45	-6.85%	4,629,743
Jul 16, 2026	24.30	24.75	23.80	24.10	24.10	-0.82%	2,734,219
Jul 15, 2026	24.80	24.95	24.00	24.30	24.30	-0.82%	2,647,209
Jul 14, 2026	25.60	25.70	23.10	24.50	24.50	-2.79%	5,764,966
Jul 13, 2026	26.00	26.30	24.95	25.40	25.20	-0.20%	4,250,734
Jul 9, 2026	27.30	27.55	25.20	25.45	25.25	-7.62%	8,710,114
Jul 8, 2026	27.85	28.40	27.00	27.55	27.34	-0.18%	5,541,942
Jul 7, 2026	30.10	31.00	27.20	27.60	27.39	-5.96%	21,643,392
Jul 6, 2026	29.60	31.50	29.30	29.35	29.12	1.56%	15,176,587
Jul 3, 2026	28.55	28.95	27.75	28.90	28.68	1.23%	7,894,307
Jul 2, 2026	28.85	29.75	27.40	28.55	28.33	-1.38%	16,647,734
Jul 1, 2026	28.20	30.15	27.60	28.95	28.73	5.46%	42,492,804
Jun 30, 2026	25.95	27.65	25.45	27.45	27.24	5.78%	31,917,686
Jun 29, 2026	25.90	25.95	25.10	25.95	25.75	9.96%	20,834,636
Jun 26, 2026	22.20	24.55	22.20	23.60	23.42	5.59%	11,385,294
Jun 25, 2026	22.50	22.90	22.10	22.35	22.18	-0.45%	3,009,933
Jun 24, 2026	22.00	22.45	21.60	22.45	22.28	1.35%	1,932,954
Jun 23, 2026	22.25	22.30	21.65	22.15	21.98	-0.23%	1,981,281
Jun 22, 2026	23.00	23.10	21.85	22.20	22.03	-1.55%	3,417,000
Jun 18, 2026	22.80	23.55	22.45	22.55	22.38	0.45%	8,578,935
Jun 17, 2026	21.70	23.80	21.70	22.45	22.28	3.70%	19,629,280
Jun 16, 2026	22.00	23.35	21.65	21.65	21.48	-2.70%	4,310,614
Jun 15, 2026	22.00	22.25	21.40	22.25	22.08	9.88%	3,470,740
Jun 12, 2026	20.60	20.65	20.25	20.25	20.09	-0.25%	1,077,483
Jun 11, 2026	20.20	20.90	20.10	20.30	20.14	0.50%	1,765,550
Jun 10, 2026	21.00	21.30	20.10	20.20	20.04	-4.49%	2,731,241
Jun 9, 2026	21.50	21.50	20.80	21.15	20.99	-1.40%	1,638,773
Jun 8, 2026	20.60	21.45	20.55	21.45	21.28	-3.60%	1,767,604
Jun 5, 2026	22.85	22.85	22.20	22.25	22.08	-2.63%	1,306,331
Jun 4, 2026	23.50	23.55	22.65	22.85	22.67	-2.14%	1,973,673
Jun 3, 2026	22.45	23.60	22.45	23.35	23.17	4.24%	3,678,953
Jun 2, 2026	22.45	22.65	21.90	22.40	22.23	-	1,655,102
Jun 1, 2026	22.85	23.15	22.05	22.40	22.23	-0.88%	2,246,659
May 29, 2026	21.80	22.60	21.50	22.60	22.42	4.63%	1,489,537
May 28, 2026	22.00	22.40	21.40	21.60	21.43	-1.82%	3,779,536
May 27, 2026	22.50	22.65	21.95	22.00	21.83	-2.00%	1,744,096
May 26, 2026	23.50	23.50	22.00	22.45	22.28	-2.18%	2,580,227
May 25, 2026	25.00	25.00	22.95	22.95	22.77	-6.90%	4,285,479
May 22, 2026	24.10	25.00	24.05	24.65	24.46	3.79%	4,702,922
May 21, 2026	23.55	24.30	23.10	23.75	23.57	3.04%	4,854,715
May 20, 2026	22.80	23.25	22.70	23.05	22.87	2.44%	1,638,222
May 19, 2026	22.55	23.55	22.40	22.50	22.33	0.22%	1,979,909