TPE:00400A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.58	15.63	15.51	15.57	15.57	0.52%	27,029,269
Sep 22, 2026	15.55	15.78	15.48	15.49	15.49	1.77%	55,410,323
Sep 21, 2026	15.16	15.26	15.08	15.22	15.22	1.47%	33,792,335
Sep 20, 2026	14.90	15.01	14.31	15.00	15.00	-	2,839,014
Sep 18, 2026	14.90	15.01	14.80	15.00	15.00	2.95%	36,138,014
Sep 17, 2026	14.72	14.94	14.53	14.57	14.57	0.34%	28,176,494
Sep 16, 2026	14.48	14.70	14.46	14.52	14.52	0.69%	25,701,200
Sep 15, 2026	14.64	14.68	14.39	14.42	14.42	-2.04%	30,253,882
Sep 14, 2026	14.48	14.78	14.39	14.72	14.72	-0.54%	30,886,201
Sep 11, 2026	14.75	14.82	14.65	14.80	14.80	-1.40%	39,736,424
Sep 10, 2026	14.93	15.02	14.86	15.01	15.01	-0.33%	20,052,638
Sep 9, 2026	15.13	15.29	15.00	15.06	15.06	0.40%	24,471,019
Sep 8, 2026	15.25	15.28	14.95	15.00	15.00	-1.38%	27,893,443
Sep 7, 2026	15.20	15.34	15.18	15.21	15.21	1.06%	40,033,236
Sep 4, 2026	15.26	15.27	14.89	15.17	15.05	1.95%	40,967,762
Sep 3, 2026	15.30	15.30	14.87	14.88	14.76	-1.91%	39,392,538
Sep 2, 2026	15.31	15.34	15.15	15.17	15.05	-1.30%	31,680,837
Sep 1, 2026	15.14	15.47	15.12	15.37	15.25	2.60%	58,845,340
Aug 31, 2026	14.73	14.98	14.71	14.98	14.86	-0.13%	36,629,630
Aug 28, 2026	14.96	15.05	14.91	15.00	14.88	1.28%	41,461,478
Aug 27, 2026	14.88	14.95	14.74	14.81	14.69	0.68%	33,861,278
Aug 26, 2026	14.34	14.73	14.33	14.71	14.59	2.29%	28,771,914
Aug 25, 2026	14.16	14.39	13.97	14.38	14.27	0.49%	41,996,854
Aug 24, 2026	14.46	14.56	14.30	14.31	14.20	-1.04%	24,880,375
Aug 21, 2026	14.61	14.61	14.29	14.46	14.35	-1.36%	37,141,690
Aug 20, 2026	14.78	14.79	14.42	14.66	14.54	1.03%	25,835,565
Aug 19, 2026	14.39	14.72	14.36	14.51	14.40	-1.69%	38,690,696
Aug 18, 2026	15.06	15.17	14.74	14.76	14.64	-1.93%	47,181,464
Aug 17, 2026	14.91	15.11	14.81	15.05	14.93	1.76%	60,834,747
Aug 14, 2026	14.87	14.94	14.74	14.79	14.67	0.41%	49,694,719
Aug 13, 2026	14.68	14.80	14.59	14.73	14.61	2.58%	45,976,776
Aug 12, 2026	14.10	14.37	14.10	14.36	14.25	2.57%	44,262,008
Aug 11, 2026	13.88	14.04	13.80	14.00	13.89	0.43%	20,635,383
Aug 10, 2026	13.98	14.12	13.88	13.94	13.83	1.46%	37,751,808
Aug 7, 2026	14.05	14.05	13.65	13.74	13.63	-1.08%	19,834,805
Aug 6, 2026	13.65	13.91	13.51	13.89	13.78	1.46%	37,160,775
Aug 5, 2026	13.85	13.92	13.68	13.69	13.58	1.78%	45,045,547
Aug 4, 2026	13.36	13.68	13.15	13.57	13.34	2.42%	51,523,177
Aug 3, 2026	12.93	13.37	12.93	13.25	13.03	2.40%	54,905,455
Jul 31, 2026	12.70	13.00	12.69	12.94	12.72	9.38%	102,910,202
Jul 30, 2026	11.62	12.31	11.60	11.83	11.63	-0.42%	65,074,279
Jul 29, 2026	12.53	12.62	11.67	11.88	11.68	-5.04%	98,414,821
Jul 28, 2026	12.80	12.95	12.51	12.51	12.30	-6.92%	83,212,279
Jul 27, 2026	13.42	13.45	13.07	13.44	13.22	0.22%	37,280,239
Jul 24, 2026	13.67	13.90	13.41	13.41	13.19	-3.73%	55,902,580
Jul 23, 2026	14.05	14.11	13.85	13.93	13.70	0.36%	31,018,009
Jul 22, 2026	13.87	14.01	13.76	13.88	13.65	3.35%	39,821,926
Jul 21, 2026	12.92	13.45	12.92	13.43	13.21	5.58%	36,108,625
Jul 20, 2026	13.00	13.02	12.45	12.72	12.51	-2.08%	46,471,238
Jul 17, 2026	13.50	13.54	12.99	12.99	12.77	-7.15%	84,849,085