TPE:00401A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.43	14.43	14.28	14.32	14.32	-0.07%	5,109,082
Sep 22, 2026	14.43	14.60	14.31	14.33	14.33	0.07%	7,135,135
Sep 21, 2026	14.30	14.34	14.26	14.32	14.32	0.70%	5,092,787
Sep 20, 2026	14.13	14.25	14.09	14.22	14.22	-	248,049
Sep 18, 2026	14.13	14.24	14.09	14.22	14.22	1.94%	5,191,049
Sep 17, 2026	13.99	14.17	13.94	13.95	13.95	0.65%	5,406,284
Sep 16, 2026	13.77	13.94	13.77	13.86	13.86	0.73%	5,094,639
Sep 15, 2026	13.86	13.90	13.72	13.76	13.76	-0.79%	3,943,004
Sep 14, 2026	13.80	13.92	13.70	13.87	13.87	-0.54%	6,642,835
Sep 11, 2026	14.14	14.14	13.99	14.07	13.95	-1.12%	11,514,410
Sep 10, 2026	14.29	14.29	14.19	14.23	14.10	-0.70%	7,896,350
Sep 9, 2026	14.41	14.50	14.31	14.33	14.20	0.28%	5,830,847
Sep 8, 2026	14.38	14.41	14.28	14.29	14.16	-0.21%	5,784,695
Sep 7, 2026	14.21	14.36	14.21	14.32	14.19	1.34%	5,436,206
Sep 4, 2026	14.20	14.20	13.95	14.13	14.00	1.22%	5,626,685
Sep 3, 2026	14.08	14.17	13.95	13.96	13.84	-0.71%	4,704,700
Sep 2, 2026	14.15	14.17	14.06	14.06	13.94	-0.92%	5,565,312
Sep 1, 2026	13.79	14.22	13.79	14.19	14.06	3.35%	15,393,022
Aug 31, 2026	13.65	13.74	13.53	13.73	13.61	-0.29%	2,005,860
Aug 28, 2026	13.74	13.80	13.71	13.77	13.65	1.03%	3,028,373
Aug 27, 2026	13.61	13.72	13.57	13.63	13.51	0.96%	4,760,843
Aug 26, 2026	13.33	13.52	13.28	13.50	13.38	1.81%	6,353,979
Aug 25, 2026	13.13	13.26	13.00	13.26	13.14	0.15%	6,805,335
Aug 24, 2026	13.31	13.40	13.22	13.24	13.12	-0.75%	4,622,512
Aug 21, 2026	13.35	13.36	13.20	13.34	13.22	-0.07%	2,863,858
Aug 20, 2026	13.42	13.44	13.20	13.35	13.23	0.68%	4,769,279
Aug 19, 2026	13.20	13.38	13.15	13.26	13.14	-1.41%	12,545,008
Aug 18, 2026	13.69	13.70	13.45	13.45	13.33	-1.82%	6,381,035
Aug 17, 2026	13.70	13.75	13.64	13.70	13.58	0.22%	4,826,602
Aug 14, 2026	13.80	13.82	13.65	13.67	13.55	-0.14%	6,754,801
Aug 13, 2026	13.80	13.88	13.74	13.81	13.57	1.77%	10,337,722
Aug 12, 2026	13.51	13.58	13.49	13.57	13.33	0.89%	6,619,270
Aug 11, 2026	13.48	13.48	13.33	13.45	13.21	-0.07%	9,443,674
Aug 10, 2026	13.37	13.58	13.35	13.46	13.22	1.74%	10,987,513
Aug 7, 2026	13.50	13.50	13.16	13.23	13.00	-1.19%	6,795,559
Aug 6, 2026	13.42	13.47	13.22	13.39	13.15	-0.15%	13,864,636
Aug 5, 2026	13.47	13.52	13.31	13.41	13.17	3.79%	7,233,810
Aug 4, 2026	12.83	13.05	12.75	12.92	12.69	1.33%	8,958,108
Aug 3, 2026	12.55	12.83	12.47	12.75	12.53	1.59%	9,538,199
Jul 31, 2026	12.25	12.58	12.25	12.55	12.33	8.38%	8,227,388
Jul 30, 2026	11.41	11.97	11.40	11.58	11.38	-0.26%	21,024,588
Jul 29, 2026	12.18	12.20	11.33	11.61	11.41	-4.37%	18,375,019
Jul 28, 2026	12.63	12.63	12.13	12.14	11.93	-5.53%	9,264,357
Jul 27, 2026	12.91	12.91	12.65	12.85	12.62	-0.46%	10,791,312
Jul 24, 2026	13.10	13.21	12.88	12.91	12.68	-2.20%	16,176,210
Jul 23, 2026	13.24	13.40	13.14	13.20	12.97	-	8,808,681
Jul 22, 2026	13.16	13.31	13.14	13.20	12.97	2.64%	4,074,003
Jul 21, 2026	12.50	12.87	12.50	12.86	12.63	4.38%	4,777,215
Jul 20, 2026	12.67	12.67	12.11	12.32	12.10	-1.44%	6,848,670
Jul 17, 2026	13.06	13.06	12.49	12.50	12.28	-6.16%	10,441,738