TPE:3717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	28.40	28.50	27.20	27.30	27.30	-2.50%	4,056,107
Oct 21, 2026	28.60	28.80	27.65	28.00	28.00	0.90%	4,505,430
Oct 20, 2026	28.80	30.35	27.45	27.75	27.75	-2.63%	13,664,080
Oct 19, 2026	27.20	29.20	27.20	28.50	28.50	1.79%	7,652,754
Oct 16, 2026	29.10	29.15	27.45	28.00	28.00	-1.41%	8,746,565
Oct 15, 2026	28.80	29.45	28.40	28.40	28.40	-4.05%	7,272,880
Oct 14, 2026	29.65	30.15	28.90	29.60	29.60	0.51%	11,883,670
Oct 13, 2026	28.45	30.90	28.40	29.45	29.45	1.73%	20,784,121
Oct 12, 2026	27.40	29.65	27.25	28.95	28.95	4.32%	12,817,768
Oct 8, 2026	27.45	29.00	27.20	27.75	27.75	1.09%	10,210,938
Oct 7, 2026	28.40	28.40	26.70	27.45	27.45	-3.51%	12,873,580
Oct 6, 2026	28.40	30.40	28.20	28.45	28.45	2.52%	35,812,325
Oct 5, 2026	26.60	28.25	26.25	27.75	27.75	4.91%	16,061,762
Oct 2, 2026	27.25	27.50	26.40	26.45	26.45	-3.29%	9,385,198
Oct 1, 2026	27.50	28.20	27.05	27.35	27.35	-1.26%	8,854,166
Sep 30, 2026	28.60	28.85	27.30	27.70	27.70	-0.54%	31,476,960
Sep 29, 2026	26.00	27.85	25.85	27.85	27.85	9.86%	17,004,945
Sep 24, 2026	25.55	26.50	24.50	25.35	25.35	-2.69%	13,366,850
Sep 23, 2026	25.55	27.75	25.35	26.05	26.05	3.17%	30,347,610
Sep 22, 2026	25.30	26.30	24.95	25.25	25.25	1.41%	8,764,718
Sep 21, 2026	26.00	27.60	24.80	24.90	24.90	5.96%	20,510,332
Sep 20, 2026	23.30	25.15	23.05	23.50	23.50	-6.37%	1,139,049
Sep 18, 2026	23.30	25.15	23.05	25.10	25.10	9.61%	16,980,049
Sep 17, 2026	22.00	23.15	21.90	22.90	22.90	4.33%	2,845,914
Sep 16, 2026	21.00	22.15	21.00	21.95	21.95	4.52%	803,152
Sep 15, 2026	21.10	21.10	20.90	21.00	21.00	-0.47%	470,577
Sep 14, 2026	21.15	21.25	20.90	21.10	21.10	0.24%	580,182
Sep 11, 2026	21.30	21.30	21.00	21.05	21.05	-1.86%	754,964
Sep 10, 2026	21.90	21.90	21.20	21.45	21.45	-1.38%	941,488
Sep 9, 2026	21.10	22.30	21.10	21.75	21.75	1.64%	1,183,682
Sep 8, 2026	21.95	21.95	21.30	21.40	21.40	-2.06%	1,473,154
Sep 7, 2026	22.35	22.40	21.75	21.85	21.85	-2.02%	2,038,372
Sep 4, 2026	22.60	22.60	22.05	22.30	22.30	1.13%	907,714
Sep 3, 2026	22.40	22.95	22.05	22.05	22.05	-1.34%	1,404,156
Sep 2, 2026	22.30	22.50	21.95	22.35	22.35	0.22%	827,774
Sep 1, 2026	22.70	22.80	22.15	22.30	22.30	-1.55%	1,627,170
Aug 31, 2026	23.20	23.30	22.65	22.65	22.65	-2.58%	1,230,226
Aug 28, 2026	23.25	23.55	23.00	23.25	23.25	1.09%	2,116,254
Aug 27, 2026	22.90	23.40	22.65	23.00	23.00	0.66%	1,356,428
Aug 26, 2026	22.70	23.10	22.70	22.85	22.85	0.44%	945,677
Aug 25, 2026	22.50	22.75	22.05	22.75	22.75	1.34%	742,783
Aug 24, 2026	22.50	22.75	22.15	22.45	22.45	0.90%	1,300,568
Aug 21, 2026	22.40	22.50	22.15	22.25	22.25	0.45%	895,268
Aug 20, 2026	22.55	22.70	22.00	22.15	22.15	-0.23%	1,109,276
Aug 19, 2026	22.05	23.00	22.00	22.20	22.20	-1.11%	1,276,593
Aug 18, 2026	22.50	23.20	22.20	22.45	22.45	1.35%	1,641,446
Aug 17, 2026	22.90	22.90	22.10	22.15	22.15	-1.77%	1,488,414
Aug 14, 2026	23.25	23.25	22.00	22.55	22.55	-0.66%	2,160,501
Aug 13, 2026	23.15	23.15	22.40	22.70	22.70	-0.87%	1,520,143
Aug 12, 2026	23.00	23.15	22.75	22.90	22.90	-	1,446,172