TPE:00403A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	10.44	10.49	10.02	10.04	10.04	-2.71%	231,605,113
Oct 21, 2026	10.43	10.54	10.24	10.32	10.32	1.38%	96,418,770
Oct 20, 2026	10.33	10.42	10.16	10.18	10.18	-1.55%	99,891,769
Oct 19, 2026	10.14	10.37	10.12	10.34	10.34	-0.67%	170,101,971
Oct 16, 2026	10.45	10.56	10.35	10.41	10.41	0.29%	116,689,159
Oct 15, 2026	10.59	10.62	10.30	10.38	10.38	-5.64%	326,638,697
Oct 14, 2026	10.99	11.08	10.96	11.00	11.00	0.73%	78,836,121
Oct 13, 2026	11.05	11.09	10.85	10.92	10.92	-3.28%	222,417,651
Oct 12, 2026	11.15	11.30	11.13	11.29	11.29	-	115,174,051
Oct 8, 2026	11.29	11.33	11.16	11.29	11.29	-0.62%	124,351,060
Oct 7, 2026	11.41	11.53	11.34	11.36	11.36	-0.53%	138,224,214
Oct 6, 2026	11.46	11.49	11.34	11.42	11.42	-0.17%	151,199,065
Oct 5, 2026	11.26	11.50	11.26	11.44	11.44	3.34%	428,617,905
Oct 2, 2026	10.93	11.08	10.93	11.07	11.07	1.37%	313,967,760
Oct 1, 2026	10.80	10.93	10.78	10.92	10.92	1.20%	202,851,174
Sep 30, 2026	10.83	10.90	10.78	10.79	10.79	0.84%	144,635,371
Sep 29, 2026	10.83	10.83	10.64	10.70	10.70	-1.65%	114,515,969
Sep 24, 2026	10.74	10.89	10.74	10.88	10.88	0.65%	285,018,846
Sep 23, 2026	10.77	10.87	10.77	10.81	10.81	1.03%	358,500,381
Sep 22, 2026	10.69	10.88	10.69	10.70	10.70	2.00%	581,738,788
Sep 21, 2026	10.42	10.51	10.40	10.49	10.49	1.55%	375,973,644
Sep 18, 2026	10.23	10.34	10.20	10.33	10.33	3.20%	316,017,832
Sep 17, 2026	10.11	10.29	10.01	10.01	10.01	-0.10%	170,319,377
Sep 16, 2026	10.00	10.11	9.98	10.02	10.02	0.70%	82,286,919
Sep 15, 2026	10.04	10.13	9.95	9.95	9.95	-1.39%	130,139,135
Sep 14, 2026	10.00	10.15	9.92	10.09	10.09	-0.79%	147,353,056
Sep 11, 2026	10.15	10.21	10.10	10.17	10.17	-1.64%	133,779,380
Sep 10, 2026	10.25	10.35	10.22	10.34	10.34	-0.10%	97,190,172
Sep 9, 2026	10.36	10.47	10.31	10.35	10.35	1.07%	186,828,705
Sep 8, 2026	10.42	10.43	10.21	10.24	10.24	-1.44%	112,048,474
Sep 7, 2026	10.41	10.47	10.35	10.39	10.39	1.27%	301,191,388
Sep 4, 2026	10.24	10.30	10.06	10.26	10.26	1.99%	134,610,878
Sep 3, 2026	10.32	10.36	10.05	10.06	10.06	-2.04%	140,341,986
Sep 2, 2026	10.33	10.41	10.26	10.27	10.27	-1.72%	137,652,008
Sep 1, 2026	10.31	10.51	10.29	10.45	10.45	2.25%	442,224,242
Aug 31, 2026	10.08	10.22	10.04	10.22	10.22	-1.35%	212,128,589
Aug 28, 2026	10.32	10.44	10.32	10.36	10.36	1.07%	429,927,703
Aug 27, 2026	10.26	10.34	10.18	10.25	10.25	0.89%	259,650,324
Aug 26, 2026	9.92	10.17	9.84	10.16	10.16	2.21%	248,628,961
Aug 25, 2026	9.77	9.94	9.65	9.94	9.94	0.71%	200,157,642
Aug 24, 2026	9.92	10.03	9.87	9.87	9.87	-0.50%	105,562,721
Aug 21, 2026	10.00	10.02	9.86	9.92	9.92	-1.10%	100,144,786
Aug 20, 2026	10.10	10.14	9.89	10.03	10.03	0.60%	124,696,057
Aug 19, 2026	9.87	10.10	9.80	9.97	9.97	-1.87%	194,875,891
Aug 18, 2026	10.40	10.44	10.13	10.16	10.16	-2.31%	181,249,394
Aug 17, 2026	10.32	10.46	10.29	10.40	10.40	0.78%	270,983,203
Aug 14, 2026	10.40	10.42	10.28	10.32	10.32	0.19%	353,553,268
Aug 13, 2026	10.26	10.38	10.22	10.30	10.30	1.98%	372,511,476
Aug 12, 2026	9.96	10.12	9.96	10.10	10.10	1.61%	320,226,172
Aug 11, 2026	9.87	9.96	9.80	9.94	9.94	0.40%	117,115,557