TPE:00400A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.23	14.59	14.23	14.57	14.57	4.82%	60,619,530
May 22, 2026	13.72	13.90	13.66	13.90	13.90	3.27%	49,668,670
May 21, 2026	13.21	13.46	13.16	13.46	13.46	5.82%	35,269,710
May 20, 2026	12.76	12.90	12.67	12.72	12.72	0.16%	35,958,870
May 19, 2026	13.04	13.10	12.70	12.70	12.70	-2.68%	45,976,790
May 18, 2026	12.89	13.08	12.72	13.05	13.05	-1.14%	63,541,690
May 15, 2026	13.91	13.91	13.14	13.20	13.20	-4.28%	102,543,700
May 14, 2026	14.15	14.20	13.78	13.79	13.79	-1.15%	51,563,280
May 13, 2026	13.90	14.00	13.78	13.95	13.95	-1.34%	66,013,470
May 12, 2026	14.29	14.34	14.12	14.14	14.14	-	65,952,290
May 11, 2026	13.74	14.17	13.74	14.14	14.14	3.21%	68,267,200
May 8, 2026	13.80	13.95	13.50	13.70	13.70	-1.30%	76,515,660
May 7, 2026	13.97	13.98	13.85	13.88	13.88	0.65%	80,912,300
May 6, 2026	13.86	13.91	13.42	13.79	13.79	1.47%	109,274,900
May 5, 2026	13.61	13.64	13.45	13.59	13.59	0.15%	71,724,670
May 4, 2026	13.20	13.57	13.18	13.57	13.57	5.03%	75,829,960
Apr 30, 2026	12.80	13.00	12.79	12.92	12.92	1.65%	70,041,130
Apr 29, 2026	12.62	12.78	12.53	12.71	12.71	-0.55%	63,111,370
Apr 28, 2026	12.75	12.88	12.69	12.78	12.78	0.24%	59,051,770
Apr 27, 2026	13.03	13.05	12.68	12.75	12.75	0.08%	152,410,900
Apr 24, 2026	12.61	12.74	12.43	12.74	12.74	3.49%	106,659,400
Apr 23, 2026	12.90	12.96	12.10	12.31	12.31	-2.07%	239,421,100
Apr 22, 2026	12.47	12.71	12.47	12.57	12.57	1.53%	144,088,200
Apr 21, 2026	12.33	12.47	12.24	12.38	12.38	2.06%	120,826,900
Apr 20, 2026	12.06	12.23	11.99	12.13	12.13	1.76%	133,473,300
Apr 17, 2026	11.87	12.06	11.86	11.92	11.92	0.51%	140,058,200
Apr 16, 2026	11.71	11.86	11.67	11.86	11.86	2.60%	75,273,000
Apr 15, 2026	11.42	11.67	11.42	11.56	11.56	2.39%	70,919,270
Apr 14, 2026	11.35	11.40	11.23	11.29	11.29	1.53%	63,050,190
Apr 13, 2026	11.15	11.19	11.08	11.12	11.12	-0.18%	90,785,430
Apr 10, 2026	11.10	11.15	11.02	11.14	11.14	2.20%	148,646,300