TPE:3717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	23.50	23.80	22.90	22.90	22.90	-2.35%	2,198,505
Aug 10, 2026	24.00	24.35	23.45	23.45	23.45	-2.49%	3,849,724
Aug 7, 2026	24.80	25.15	23.95	24.05	24.05	5.02%	10,508,699
Aug 6, 2026	23.05	23.05	22.40	22.90	22.90	-0.65%	2,229,226
Aug 5, 2026	23.30	23.95	23.00	23.05	23.05	-0.43%	2,098,658
Aug 4, 2026	22.40	23.30	22.40	23.15	23.15	1.31%	1,758,895
Aug 3, 2026	22.20	23.50	22.10	22.85	22.85	3.39%	2,231,813
Jul 31, 2026	21.50	22.30	21.30	22.10	22.10	8.87%	3,025,845
Jul 30, 2026	20.40	21.50	20.10	20.30	20.30	-0.49%	1,787,634
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