BKK:TAIWANAI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.90	19.90	19.70	19.90	19.90	1.02%	21,729
Sep 24, 2026	19.80	19.80	19.40	19.70	19.70	-0.51%	102,984
Sep 23, 2026	19.80	19.80	19.70	19.80	19.80	0.51%	2,614
Sep 22, 2026	19.70	19.80	19.50	19.70	19.70	0.51%	8,610
Sep 21, 2026	19.60	19.70	19.50	19.60	19.60	0.51%	17,082
Sep 18, 2026	19.40	19.60	19.40	19.50	19.50	1.04%	19,988
Sep 17, 2026	19.50	19.50	19.20	19.30	19.30	0.52%	1,287
Sep 16, 2026	19.10	19.30	19.00	19.20	19.20	0.52%	6,444
Sep 15, 2026	19.30	19.30	18.90	19.10	19.10	-1.55%	25,762
Sep 14, 2026	19.30	19.40	19.10	19.40	19.40	0.52%	4,622
Sep 11, 2026	19.30	19.40	19.10	19.30	19.30	-1.03%	12,215
Sep 10, 2026	19.50	19.60	19.40	19.50	19.50	-0.51%	3,341
Sep 9, 2026	19.70	19.70	19.50	19.60	19.60	0.51%	3,167
Sep 8, 2026	19.50	19.60	19.40	19.50	19.50	-1.02%	19,257
Sep 7, 2026	19.70	19.90	19.60	19.70	19.70	-	23,176
Sep 4, 2026	19.40	19.90	19.40	19.70	19.70	1.55%	40,787
Sep 3, 2026	19.60	19.90	19.30	19.40	19.40	-1.52%	12,897
Sep 2, 2026	19.80	19.80	19.60	19.70	19.70	-0.51%	29,900
Sep 1, 2026	19.70	20.00	19.70	19.80	19.80	1.02%	28,254
Aug 31, 2026	19.50	19.60	19.40	19.60	19.60	0.51%	1,711
Aug 28, 2026	19.40	19.60	19.40	19.50	19.50	1.04%	17,319
Aug 27, 2026	19.20	19.30	19.10	19.30	19.30	0.52%	11,937
Aug 26, 2026	18.90	19.20	18.80	19.20	19.20	2.67%	5,984
Aug 25, 2026	18.50	18.90	18.40	18.70	18.70	-	1,380
Aug 24, 2026	18.60	18.80	18.60	18.70	18.70	-	12,490
Aug 21, 2026	18.80	18.80	18.60	18.70	18.70	-0.53%	6,955
Aug 20, 2026	18.70	18.80	18.60	18.80	18.80	-1.05%	30,089
Aug 19, 2026	19.00	19.10	18.90	19.00	19.00	-0.52%	4,807
Aug 18, 2026	19.20	19.20	19.00	19.10	19.10	-0.92%	17,528
Aug 17, 2026	19.50	19.60	19.40	19.40	19.28	-0.51%	4,347
Aug 14, 2026	19.70	19.70	19.50	19.50	19.38	-1.02%	2,740
Aug 13, 2026	19.40	19.70	19.40	19.70	19.57	3.68%	30,770
Aug 11, 2026	19.10	19.20	18.90	19.00	18.88	-	34,447
Aug 10, 2026	19.10	19.10	19.00	19.00	18.88	0.53%	21,877
Aug 7, 2026	19.00	19.10	18.80	18.90	18.78	-1.05%	36,827
Aug 6, 2026	19.20	19.20	19.00	19.10	18.98	-	60,373
Aug 5, 2026	19.00	19.10	19.00	19.10	18.98	1.60%	10,516
Aug 4, 2026	18.60	18.80	18.60	18.80	18.68	1.62%	5,435
Aug 3, 2026	18.50	18.50	18.20	18.50	18.38	2.78%	3,654
Jul 31, 2026	17.70	18.10	17.70	18.00	17.89	5.88%	60,137
Jul 30, 2026	17.20	17.20	16.90	17.00	16.89	-9.57%	57,828
Jul 27, 2026	18.70	18.90	18.50	18.80	18.68	-2.08%	13,355
Jul 24, 2026	19.20	19.30	19.00	19.20	19.08	-0.52%	21,605
Jul 23, 2026	19.40	19.40	19.30	19.30	19.18	-	7,314
Jul 22, 2026	19.10	19.30	19.10	19.30	19.18	3.76%	17,952
Jul 21, 2026	18.70	18.70	18.50	18.60	18.48	2.20%	13,509
Jul 20, 2026	18.20	18.30	18.00	18.20	18.08	-1.62%	32,588
Jul 17, 2026	18.40	18.70	18.40	18.50	18.38	-5.13%	52,879
Jul 16, 2026	19.80	19.80	19.40	19.50	19.38	-0.89%	9,996
Jul 15, 2026	19.60	19.80	19.50	19.80	19.55	1.54%	15,436