TPE:7732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.40	32.40	32.40	32.40	32.40	-1.52%	1,000
Oct 30, 2026	33.25	33.25	32.10	32.90	32.90	0.30%	10,101
Oct 28, 2026	32.75	33.15	32.75	32.80	32.80	-3.10%	14,201
Oct 27, 2026	33.60	33.90	33.60	33.85	33.85	0.74%	3,300
Oct 22, 2026	32.70	33.60	32.50	33.60	33.60	-	11,000
Oct 21, 2026	33.70	33.70	32.70	33.60	33.60	1.51%	5,000
Oct 20, 2026	33.10	34.00	32.50	33.10	33.10	-	14,000
Oct 19, 2026	34.00	34.00	33.05	33.10	33.10	-2.22%	6,030
Oct 16, 2026	33.80	33.85	33.80	33.85	33.85	0.15%	2,000
Oct 15, 2026	33.85	33.85	32.20	33.80	33.80	-0.59%	6,100
Oct 14, 2026	33.55	34.10	33.55	34.00	34.00	1.34%	5,000
Oct 13, 2026	33.60	33.60	32.90	33.55	33.55	-1.47%	15,194
Oct 12, 2026	33.20	34.05	33.20	34.05	34.05	1.49%	4,200
Oct 8, 2026	33.55	33.55	33.05	33.55	33.55	-	6,000
Oct 7, 2026	33.40	33.55	33.40	33.55	33.55	0.30%	5,000
Oct 6, 2026	32.70	33.45	32.70	33.45	33.45	2.29%	28,198
Oct 5, 2026	33.20	33.20	32.25	32.70	32.70	-	30,002
Oct 2, 2026	33.20	33.30	32.35	32.70	32.70	-1.51%	23,086
Oct 1, 2026	33.15	33.20	33.15	33.20	33.20	-0.90%	6,030
Sep 30, 2026	33.50	33.50	33.50	33.50	33.50	-	1,026
Sep 29, 2026	33.50	33.50	32.80	33.50	33.50	-	23,025
Sep 24, 2026	33.25	33.75	32.95	33.50	33.50	-2.33%	11,007
Sep 22, 2026	34.30	34.30	34.30	34.30	34.30	-0.44%	1,000
Sep 21, 2026	34.50	34.50	34.45	34.45	34.45	-	2,001
Sep 18, 2026	34.10	34.45	34.10	34.45	34.45	1.03%	3,000
Sep 17, 2026	34.10	34.10	34.10	34.10	34.10	0.89%	1,000
Sep 15, 2026	33.00	33.80	33.00	33.80	33.80	-1.02%	3,000
Sep 14, 2026	33.10	34.55	33.10	34.15	34.15	1.94%	7,000
Sep 11, 2026	33.85	33.85	33.50	33.50	33.50	-1.90%	8,000
Sep 10, 2026	34.00	34.30	34.00	34.15	34.15	-1.59%	10,000
Sep 9, 2026	34.80	34.80	34.70	34.70	34.70	0.58%	5,000
Sep 8, 2026	34.50	34.50	34.50	34.50	34.50	-1.00%	3,574
Sep 7, 2026	33.55	34.85	33.55	34.85	34.85	3.87%	10,000
Sep 4, 2026	33.90	33.90	33.35	33.55	33.55	0.15%	4,000
Sep 3, 2026	34.00	34.00	33.50	33.50	33.50	-0.89%	4,000
Sep 2, 2026	33.80	33.80	33.80	33.80	33.80	-0.88%	3,000
Sep 1, 2026	34.75	34.75	33.80	34.10	34.10	-1.87%	4,000
Aug 31, 2026	34.10	34.75	34.05	34.75	34.75	0.14%	4,000
Aug 28, 2026	34.70	34.85	34.35	34.70	34.70	-	10,050
Aug 27, 2026	33.95	34.70	33.95	34.70	34.70	-0.29%	4,000
Aug 26, 2026	34.80	34.80	34.50	34.80	34.80	0.72%	4,000
Aug 25, 2026	34.65	34.80	34.35	34.55	34.55	-0.43%	7,000
Aug 24, 2026	33.85	34.70	33.80	34.70	34.70	-0.29%	14,000
Aug 21, 2026	34.30	34.80	34.30	34.80	34.80	1.46%	3,000
Aug 20, 2026	34.25	34.30	33.95	34.30	34.30	-	7,043
Aug 19, 2026	34.00	34.50	33.30	34.30	34.30	2.39%	52,000
Aug 18, 2026	33.80	34.50	33.50	33.50	33.50	-2.47%	45,000
Aug 17, 2026	34.70	34.70	33.70	34.35	34.35	-0.43%	62,000
Aug 14, 2026	33.90	34.90	33.55	34.50	34.50	2.07%	30,000
Aug 13, 2026	34.50	34.50	33.80	33.80	33.80	-3.70%	100,000