BKK:TAIWANAI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.50	15.70	15.10	15.70	15.70	-4.85%	71,840
Nov 5, 2026	16.70	16.70	16.00	16.50	16.50	-5.17%	135,656
Nov 4, 2026	16.90	17.40	16.40	17.40	17.40	-	188,604
Nov 3, 2026	17.70	17.70	17.10	17.40	17.40	-3.87%	37,709
Nov 2, 2026	18.00	18.20	17.90	18.10	18.10	0.56%	2,761
Oct 30, 2026	17.70	18.00	17.70	18.00	18.00	-4.76%	87,294
Oct 29, 2026	18.70	18.90	18.50	18.90	18.90	-1.56%	5,328
Oct 28, 2026	19.00	19.20	19.00	19.20	19.20	2.13%	119,512
Oct 27, 2026	18.70	18.90	18.60	18.80	18.80	-0.53%	2,503
Oct 26, 2026	18.80	19.00	18.80	18.90	18.90	0.53%	3,407
Oct 22, 2026	19.10	19.10	18.70	18.80	18.80	-2.08%	51,632
Oct 21, 2026	19.20	19.20	19.10	19.20	19.20	1.05%	23,525
Oct 20, 2026	19.10	19.10	18.80	19.00	19.00	-	30,544
Oct 19, 2026	18.60	19.00	18.50	19.00	19.00	-0.91%	33,298
Oct 15, 2026	19.20	19.30	19.00	19.30	19.17	-3.50%	31,487
Oct 14, 2026	20.00	20.00	19.80	20.00	19.87	-0.50%	16,940
Oct 12, 2026	20.00	20.10	20.00	20.10	19.97	0.50%	15,308
Oct 9, 2026	20.00	20.60	19.90	20.00	19.87	-	14,199
Oct 8, 2026	20.20	20.20	20.00	20.00	19.87	-1.48%	9,191
Oct 7, 2026	20.30	20.30	20.20	20.30	20.17	-0.49%	3,186
Oct 6, 2026	20.40	20.50	20.30	20.40	20.27	-	16,716
Oct 5, 2026	20.30	20.50	20.30	20.40	20.27	2.00%	26,132
Oct 2, 2026	20.00	20.00	19.90	20.00	19.87	0.50%	11,685
Oct 1, 2026	20.00	20.00	19.80	19.90	19.77	-0.50%	17,771
Sep 30, 2026	19.90	20.00	19.90	20.00	19.87	0.50%	6,992
Sep 29, 2026	19.90	20.00	19.90	19.90	19.77	-0.50%	5,503
Sep 28, 2026	20.00	20.00	19.80	20.00	19.87	0.50%	17,567
Sep 25, 2026	19.90	19.90	19.70	19.90	19.77	1.02%	21,729
Sep 24, 2026	19.80	19.80	19.40	19.70	19.57	-0.51%	102,984
Sep 23, 2026	19.80	19.80	19.70	19.80	19.67	0.51%	2,614
Sep 22, 2026	19.70	19.80	19.50	19.70	19.57	0.51%	8,610
Sep 21, 2026	19.60	19.70	19.50	19.60	19.47	0.51%	17,082
Sep 18, 2026	19.40	19.60	19.40	19.50	19.37	1.04%	19,988
Sep 17, 2026	19.50	19.50	19.20	19.30	19.17	0.52%	1,287
Sep 16, 2026	19.10	19.30	19.00	19.20	19.07	1.19%	6,444
Sep 15, 2026	19.30	19.30	18.90	19.10	18.85	-1.55%	25,762
Sep 14, 2026	19.30	19.40	19.10	19.40	19.15	0.52%	4,622
Sep 11, 2026	19.30	19.40	19.10	19.30	19.05	-1.03%	12,215
Sep 10, 2026	19.50	19.60	19.40	19.50	19.25	-0.51%	3,341
Sep 9, 2026	19.70	19.70	19.50	19.60	19.34	0.51%	3,167
Sep 8, 2026	19.50	19.60	19.40	19.50	19.25	-1.02%	19,257
Sep 7, 2026	19.70	19.90	19.60	19.70	19.44	-	23,176
Sep 4, 2026	19.40	19.90	19.40	19.70	19.44	1.55%	40,787
Sep 3, 2026	19.60	19.90	19.30	19.40	19.15	-1.52%	12,897
Sep 2, 2026	19.80	19.80	19.60	19.70	19.44	-0.51%	29,900
Sep 1, 2026	19.70	20.00	19.70	19.80	19.54	1.02%	28,254
Aug 31, 2026	19.50	19.60	19.40	19.60	19.34	0.51%	1,711
Aug 28, 2026	19.40	19.60	19.40	19.50	19.25	1.04%	17,319
Aug 27, 2026	19.20	19.30	19.10	19.30	19.05	0.52%	11,937
Aug 26, 2026	18.90	19.20	18.80	19.20	18.95	2.67%	5,984