TPE:3717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.99%	3,779,536
May 27, 2026	22.50	22.65	21.95	22.00	21.81	-2.00%	1,744,096
May 26, 2026	23.50	23.50	22.00	22.45	22.26	-2.18%	2,580,227
May 25, 2026	25.00	25.00	22.95	22.95	22.76	-6.90%	4,285,479
May 22, 2026	24.10	25.00	24.05	24.65	24.44	3.79%	4,702,922
May 21, 2026	23.55	24.30	23.10	23.75	23.55	3.04%	4,854,715
May 20, 2026	22.80	23.25	22.70	23.05	22.86	2.44%	1,638,222
May 19, 2026	22.55	23.55	22.40	22.50	22.31	0.22%	1,979,909
May 18, 2026	22.10	23.15	21.70	22.45	22.26	1.35%	2,708,300
May 15, 2026	22.20	22.70	21.85	22.15	21.96	-0.23%	1,121,434
May 14, 2026	22.30	23.20	22.20	22.20	22.01	-0.45%	1,323,308
May 13, 2026	22.90	22.90	22.00	22.30	22.11	-2.19%	1,475,742
May 12, 2026	23.30	23.30	22.25	22.80	22.61	-2.15%	2,514,297
May 11, 2026	24.30	24.40	23.30	23.30	23.10	-3.12%	3,399,123
May 8, 2026	24.25	24.75	23.45	24.05	23.85	-0.62%	6,716,856
May 7, 2026	23.10	24.20	22.35	24.20	24.00	5.68%	5,611,740
May 6, 2026	22.90	23.45	22.25	22.90	22.71	4.09%	7,636,227
May 5, 2026	20.00	22.00	20.00	22.00	21.81	10.00%	1,859,523
May 4, 2026	19.85	20.30	19.80	20.00	19.83	2.56%	641,985
Apr 30, 2026	19.75	19.80	19.50	19.50	19.34	-1.27%	398,885
Apr 29, 2026	20.20	20.20	19.70	19.75	19.58	-1.00%	516,830
Apr 28, 2026	20.10	20.25	19.65	19.95	19.78	0.76%	509,073
Apr 27, 2026	20.60	20.60	19.55	19.80	19.63	-4.12%	1,251,086
Apr 24, 2026	21.70	21.85	20.60	20.65	20.48	-1.90%	809,528
Apr 23, 2026	22.15	22.20	20.70	21.05	20.87	-4.75%	1,575,398
Apr 22, 2026	22.30	22.35	21.90	22.10	21.91	-0.90%	1,122,800
Apr 21, 2026	22.85	22.95	22.10	22.30	22.11	-0.67%	991,478
Apr 20, 2026	22.00	22.65	22.00	22.45	22.26	2.51%	1,215,010
Apr 17, 2026	22.05	22.25	21.75	21.90	21.72	0.23%	1,199,685
Apr 16, 2026	21.95	22.35	21.85	21.85	21.67	-	1,009,795
Apr 15, 2026	22.05	22.30	21.70	21.85	21.67	-	1,186,888
Apr 14, 2026	22.60	22.60	21.85	21.85	21.67	-2.24%	1,743,815
Apr 13, 2026	22.15	22.80	21.95	22.35	22.16	0.90%	1,268,432
Apr 10, 2026	23.00	23.30	22.05	22.15	21.96	-3.28%	1,919,325
Apr 9, 2026	23.90	23.95	22.90	22.90	22.71	-3.98%	4,694,553
Apr 8, 2026	22.85	24.20	22.15	23.85	23.65	4.61%	4,103,555
Apr 7, 2026	22.15	22.85	21.80	22.80	22.61	3.17%	1,861,284
Apr 2, 2026	22.85	22.85	22.10	22.10	21.91	-3.28%	1,483,852
Apr 1, 2026	22.20	22.85	22.05	22.85	22.66	5.54%	2,299,720
Mar 31, 2026	21.05	21.90	20.85	21.65	21.47	-	1,421,065
Mar 30, 2026	22.50	22.50	21.50	21.65	21.47	-3.78%	2,020,629
Mar 27, 2026	22.00	22.75	21.35	22.50	22.31	4.17%	2,079,474
Mar 26, 2026	23.05	23.20	21.60	21.60	21.42	-1.37%	3,708,656
Mar 25, 2026	21.10	22.15	20.95	21.90	21.72	5.29%	3,571,258
Mar 24, 2026	22.30	22.55	20.45	20.80	20.63	-1.19%	4,040,192
Mar 23, 2026	20.20	21.75	19.80	21.05	20.87	4.99%	4,994,368
Mar 20, 2026	18.75	20.40	18.65	20.05	19.88	6.93%	3,055,135
Mar 19, 2026	19.00	19.05	18.75	18.75	18.59	-1.32%	578,912
Mar 18, 2026	18.80	19.20	18.75	19.00	18.84	1.06%	863,733