Register for real-time alerts, custom portfolio, and market movers
TPEIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.841 | -0.03 | -0.75% | 3.898 | 3.939 | 3.837 | 3,932,378 |
| May 17 2024 | 3.87 | 0.00 | 0.00% | 3.875 | 3.91 | 3.841 | 3,078,542 |
| May 16 2024 | 3.87 | -0.01 | -0.36% | 3.90 | 3.919 | 3.852 | 2,287,642 |
| May 15 2024 | 3.884 | 0.00 | -0.10% | 3.898 | 3.927 | 3.881 | 2,232,949 |
| May 14 2024 | 3.888 | 0.02 | 0.62% | 3.87 | 3.895 | 3.851 | 2,484,856 |
| May 13 2024 | 3.864 | 0.01 | 0.26% | 3.87 | 3.875 | 3.838 | 2,977,145 |
| May 10 2024 | 3.854 | 0.07 | 1.96% | 3.819 | 3.868 | 3.81 | 3,827,947 |
| May 09 2024 | 3.78 | -0.01 | -0.24% | 3.80 | 3.81 | 3.72 | 4,475,192 |
| May 08 2024 | 3.789 | 0.04 | 0.99% | 3.80 | 3.887 | 3.789 | 8,248,981 |
| May 02 2024 | 3.752 | -0.02 | -0.61% | 3.752 | 3.819 | 3.752 | 3,715,238 |
| Apr 30 2024 | 3.775 | -0.13 | -3.30% | 3.862 | 3.89 | 3.775 | 6,897,339 |
| Apr 29 2024 | 3.904 | -0.07 | -1.81% | 4.00 | 4.00 | 3.90 | 3,266,522 |
| Apr 26 2024 | 3.976 | 0.06 | 1.40% | 3.956 | 3.99 | 3.93 | 6,420,671 |
| Apr 25 2024 | 3.921 | -0.08 | -1.98% | 3.971 | 3.999 | 3.90 | 8,817,163 |
| Apr 24 2024 | 4.00 | 0.01 | 0.28% | 4.01 | 4.082 | 4.00 | 10,338,368 |
| Apr 23 2024 | 3.989 | 0.10 | 2.49% | 3.91 | 3.99 | 3.889 | 8,955,576 |
| Apr 22 2024 | 3.892 | 0.11 | 2.96% | 3.835 | 3.896 | 3.803 | 3,725,371 |
| Apr 19 2024 | 3.78 | 0.02 | 0.64% | 3.722 | 3.792 | 3.698 | 3,616,049 |
| Apr 18 2024 | 3.756 | 0.02 | 0.54% | 3.74 | 3.785 | 3.739 | 2,947,661 |
| Apr 17 2024 | 3.736 | 0.00 | -0.05% | 3.748 | 3.775 | 3.685 | 6,100,644 |
| Apr 16 2024 | 3.738 | 0.00 | -0.08% | 3.79 | 3.79 | 3.708 | 5,590,293 |
| Apr 15 2024 | 3.741 | -0.06 | -1.55% | 3.75 | 3.803 | 3.718 | 6,598,644 |
| Apr 12 2024 | 3.80 | -0.12 | -3.01% | 3.906 | 3.92 | 3.748 | 4,540,218 |
| Apr 11 2024 | 3.918 | 0.00 | -0.05% | 3.92 | 3.929 | 3.894 | 2,732,892 |
| Apr 10 2024 | 3.92 | -0.01 | -0.15% | 3.94 | 3.948 | 3.878 | 5,071,597 |
| Apr 09 2024 | 3.926 | 0.08 | 1.97% | 3.839 | 3.942 | 3.832 | 4,925,983 |
| Apr 08 2024 | 3.85 | 0.15 | 3.94% | 3.724 | 3.859 | 3.724 | 4,934,963 |
| Apr 05 2024 | 3.704 | 0.00 | 0.03% | 3.68 | 3.7683 | 3.668 | 5,545,853 |
| Apr 04 2024 | 3.703 | -0.01 | -0.35% | 3.74 | 3.771 | 3.688 | 4,980,158 |
| Apr 03 2024 | 3.716 | -0.05 | -1.38% | 3.779 | 3.799 | 3.662 | 6,864,240 |
| Apr 02 2024 | 3.768 | -0.11 | -2.79% | 3.85 | 3.898 | 3.711 | 4,207,597 |
| Mar 28 2024 | 3.876 | 0.04 | 1.15% | 3.836 | 3.928 | 3.80 | 6,226,691 |
| Mar 27 2024 | 3.832 | -0.04 | -0.98% | 3.86 | 3.934 | 3.784 | 6,483,024 |
| Mar 26 2024 | 3.87 | -0.03 | -0.77% | 3.866 | 3.88 | 3.822 | 7,480,612 |
| Mar 22 2024 | 3.90 | -0.07 | -1.76% | 3.97 | 3.97 | 3.882 | 6,679,278 |
| Mar 21 2024 | 3.97 | 0.03 | 0.76% | 3.988 | 4.00 | 3.946 | 7,973,174 |
| Mar 20 2024 | 3.94 | 0.15 | 4.07% | 3.766 | 4.07 | 3.752 | 12,467,474 |
| Mar 19 2024 | 3.786 | -0.14 | -3.66% | 3.894 | 4.00 | 3.782 | 12,659,625 |
| Mar 15 2024 | 3.93 | -0.07 | -1.70% | 4.00 | 4.016 | 3.908 | 22,351,673 |
| Mar 14 2024 | 3.998 | 0.00 | 0.10% | 4.00 | 4.034 | 3.988 | 13,104,514 |
| Mar 13 2024 | 3.994 | 0.00 | 0.10% | 4.00 | 4.07 | 3.956 | 10,597,090 |
| Mar 12 2024 | 3.99 | -0.01 | -0.15% | 3.92 | 4.114 | 3.856 | 15,313,048 |
| Mar 11 2024 | 3.996 | -0.05 | -1.33% | 4.072 | 4.105 | 3.918 | 41,250,853 |
| Mar 08 2024 | 4.05 | -0.06 | -1.56% | 4.12 | 4.12 | 4.05 | 11,515,872 |
| Mar 07 2024 | 4.114 | -0.02 | -0.53% | 4.15 | 4.156 | 4.00 | 302,600,039 |
| Mar 06 2024 | 4.136 | -0.04 | -0.86% | 4.134 | 4.16 | 4.098 | 6,485,399 |
| Mar 05 2024 | 4.172 | -0.04 | -0.90% | 4.202 | 4.21 | 4.146 | 3,634,332 |
| Mar 04 2024 | 4.21 | 0.22 | 5.62% | 4.10 | 4.22 | 4.08 | 5,605,056 |
| Mar 01 2024 | 3.986 | -0.04 | -0.99% | 4.098 | 4.098 | 3.986 | 4,704,534 |
| Feb 29 2024 | 4.026 | 0.16 | 4.08% | 3.868 | 4.044 | 3.868 | 5,773,713 |
| Feb 28 2024 | 3.868 | -0.01 | -0.31% | 3.866 | 3.886 | 3.822 | 3,789,435 |
| Feb 27 2024 | 3.88 | -0.02 | -0.46% | 3.89 | 3.898 | 3.856 | 1,802,438 |
| Feb 26 2024 | 3.898 | -0.02 | -0.56% | 3.918 | 3.918 | 3.842 | 2,678,026 |
| Feb 23 2024 | 3.92 | -0.05 | -1.26% | 3.976 | 3.976 | 3.902 | 6,017,220 |
| Feb 22 2024 | 3.97 | 0.00 | 0.05% | 3.982 | 3.982 | 3.95 | 2,541,755 |
| Feb 21 2024 | 3.968 | 0.00 | -0.10% | 3.944 | 3.968 | 3.936 | 2,570,342 |
