BKK:TAIWANAI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.10	19.10	19.00	19.00	19.00	0.53%	21,877
Aug 7, 2026	19.00	19.10	18.80	18.90	18.90	-1.05%	36,827
Aug 6, 2026	19.20	19.20	19.00	19.10	19.10	-	60,373
Aug 5, 2026	19.00	19.10	19.00	19.10	19.10	1.60%	10,516
Aug 4, 2026	18.60	18.80	18.60	18.80	18.80	1.62%	5,435
Aug 3, 2026	18.50	18.50	18.20	18.50	18.50	2.78%	3,654
Jul 31, 2026	17.70	18.10	17.70	18.00	18.00	5.88%	60,137
Jul 30, 2026	17.20	17.20	16.90	17.00	17.00	-9.57%	57,828
Jul 27, 2026	18.70	18.90	18.50	18.80	18.80	-2.08%	13,355
Jul 24, 2026	19.20	19.30	19.00	19.20	19.20	-0.52%	21,605
Jul 23, 2026	19.40	19.40	19.30	19.30	19.30	-	7,314
Jul 22, 2026	19.10	19.30	19.10	19.30	19.30	3.76%	17,952
Jul 21, 2026	18.70	18.70	18.50	18.60	18.60	2.20%	13,509
Jul 20, 2026	18.20	18.30	18.00	18.20	18.20	-1.62%	32,588
Jul 17, 2026	18.40	18.70	18.40	18.50	18.50	-5.13%	52,879
Jul 16, 2026	19.80	19.80	19.40	19.50	19.50	-0.89%	9,996
Jul 15, 2026	19.60	19.80	19.50	19.80	19.67	1.54%	15,436
Jul 14, 2026	18.90	19.50	18.80	19.50	19.38	-1.52%	83,311
Jul 13, 2026	19.90	19.90	19.60	19.80	19.67	-1.49%	27,631
Jul 10, 2026	20.20	20.20	20.10	20.10	19.97	1.01%	6,708
Jul 9, 2026	19.90	20.00	19.70	19.90	19.77	2.05%	13,470
Jul 8, 2026	19.80	19.90	19.50	19.50	19.38	-1.52%	19,336
Jul 7, 2026	20.20	20.20	19.60	19.80	19.67	-2.46%	13,477
Jul 6, 2026	20.20	20.30	19.90	20.30	20.17	0.50%	2,870
Jul 3, 2026	20.20	20.20	20.10	20.20	20.07	-	13,004
Jul 2, 2026	20.10	20.20	20.00	20.20	20.07	0.50%	4,300
Jul 1, 2026	20.20	20.20	20.00	20.10	19.97	-	7,810
Jun 30, 2026	19.90	20.20	19.80	20.10	19.97	1.52%	2,943
Jun 29, 2026	19.50	19.80	19.50	19.80	19.67	2.06%	2,581
Jun 26, 2026	19.80	19.80	19.40	19.40	19.28	-4.90%	39,370
Jun 25, 2026	20.30	20.40	20.20	20.40	20.27	0.49%	5,080
Jun 24, 2026	19.90	20.30	19.90	20.30	20.17	2.53%	46,534
Jun 23, 2026	20.30	20.30	19.80	19.80	19.67	-3.41%	47,669
Jun 22, 2026	20.20	20.60	20.20	20.50	20.37	2.50%	12,589
Jun 19, 2026	19.70	20.10	19.70	20.00	19.87	1.52%	24,023
Jun 18, 2026	19.70	19.80	19.50	19.70	19.58	-	71,913
Jun 17, 2026	19.30	19.70	19.30	19.70	19.58	2.07%	31,433
Jun 16, 2026	19.50	19.50	19.30	19.30	19.18	-1.97%	12,868
Jun 15, 2026	19.70	19.90	19.70	19.80	19.56	0.51%	15,633
Jun 12, 2026	19.80	19.80	19.60	19.70	19.46	2.60%	36,136
Jun 11, 2026	19.00	19.20	18.90	19.20	18.97	-0.52%	10,495
Jun 10, 2026	19.80	19.80	19.20	19.30	19.07	-3.98%	48,792
Jun 9, 2026	19.70	20.10	19.70	20.10	19.86	3.61%	19,324
Jun 8, 2026	19.10	19.50	19.10	19.40	19.17	-4.90%	28,802
Jun 5, 2026	20.80	20.80	20.30	20.40	20.16	-3.32%	38,185
Jun 4, 2026	21.10	21.30	21.00	21.10	20.85	-0.94%	32,880
Jun 2, 2026	20.90	21.30	20.90	21.30	21.05	3.40%	85,054
May 29, 2026	20.10	20.60	20.10	20.60	20.35	4.04%	24,899
May 28, 2026	19.90	20.10	19.50	19.80	19.56	-	39,716
May 27, 2026	20.10	20.10	19.70	19.80	19.56	-	20,620