TPE:00408A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.54	10.56	10.46	10.51	10.51	0.38%	2,131,296
Sep 22, 2026	10.60	10.60	10.46	10.47	10.47	0.77%	1,314,490
Sep 21, 2026	10.42	10.42	10.35	10.39	10.39	0.48%	1,014,344
Sep 18, 2026	10.30	10.34	10.26	10.34	10.34	1.87%	1,854,224
Sep 17, 2026	10.27	10.35	10.14	10.15	10.15	-0.10%	2,082,345
Sep 16, 2026	10.15	10.21	10.10	10.16	10.16	0.49%	729,804
Sep 15, 2026	10.20	10.24	10.10	10.11	10.11	-1.08%	545,154
Sep 14, 2026	10.18	10.29	10.08	10.22	10.22	-0.39%	2,760,136
Sep 11, 2026	10.25	10.29	10.19	10.26	10.26	-1.06%	1,219,488
Sep 10, 2026	10.39	10.39	10.30	10.37	10.37	-0.58%	2,468,417
Sep 9, 2026	10.47	10.56	10.42	10.43	10.43	0.29%	1,153,282
Sep 8, 2026	10.51	10.51	10.36	10.40	10.40	-0.86%	1,697,661
Sep 7, 2026	10.58	10.58	10.49	10.49	10.49	-0.38%	1,227,598
Sep 4, 2026	10.50	10.56	10.38	10.53	10.53	1.74%	3,071,603
Sep 3, 2026	10.61	10.61	10.35	10.35	10.35	-1.90%	921,561
Sep 2, 2026	10.65	10.65	10.50	10.55	10.55	-0.94%	1,315,385
Sep 1, 2026	10.53	10.67	10.53	10.65	10.65	1.43%	4,110,585
Aug 31, 2026	10.44	10.53	10.38	10.50	10.50	-0.57%	1,622,532
Aug 28, 2026	10.60	10.63	10.55	10.56	10.56	0.67%	2,297,150
Aug 27, 2026	10.56	10.57	10.48	10.49	10.49	0.48%	960,231
Aug 26, 2026	10.24	10.44	10.21	10.44	10.44	1.95%	1,575,688
Aug 25, 2026	10.12	10.24	10.01	10.24	10.24	0.29%	1,168,215
Aug 24, 2026	10.27	10.33	10.20	10.21	10.21	-0.20%	919,226
Aug 21, 2026	10.33	10.33	10.20	10.23	10.23	-1.16%	1,167,623
Aug 20, 2026	10.47	10.51	10.27	10.35	10.35	0.19%	2,502,894
Aug 19, 2026	10.31	10.47	10.30	10.33	10.33	-1.81%	1,583,207
Aug 18, 2026	10.70	10.73	10.49	10.52	10.52	-1.59%	1,439,174
Aug 17, 2026	10.68	10.73	10.65	10.69	10.69	0.19%	1,698,407
Aug 14, 2026	10.68	10.73	10.62	10.67	10.67	0.95%	2,085,115
Aug 13, 2026	10.61	10.64	10.53	10.57	10.57	1.15%	1,369,311
Aug 12, 2026	10.37	10.45	10.36	10.45	10.45	1.36%	2,152,862
Aug 11, 2026	10.25	10.31	10.19	10.31	10.31	0.39%	2,343,354
Aug 10, 2026	10.23	10.32	10.21	10.27	10.27	1.78%	4,370,820
Aug 7, 2026	10.25	10.28	10.05	10.09	10.09	-1.56%	1,293,701
Aug 6, 2026	10.14	10.28	10.04	10.25	10.25	0.89%	3,859,551
Aug 5, 2026	10.19	10.26	10.14	10.16	10.16	2.52%	9,713,920
Aug 4, 2026	9.87	10.05	9.82	9.91	9.91	1.02%	4,401,791
Aug 3, 2026	9.76	9.91	9.74	9.81	9.81	0.51%	2,404,126
Jul 31, 2026	9.68	9.77	9.65	9.76	9.76	6.09%	1,717,389
Jul 30, 2026	9.14	9.44	9.11	9.20	9.20	-0.97%	1,273,223
Jul 29, 2026	9.54	9.61	9.09	9.29	9.29	-2.21%	3,812,734
Jul 28, 2026	9.64	9.67	9.50	9.50	9.50	-4.33%	5,806,873
Jul 27, 2026	9.91	9.93	9.77	9.93	9.93	0.10%	1,595,776
Jul 24, 2026	10.00	10.07	9.88	9.92	9.92	-1.49%	3,199,998
Jul 23, 2026	10.14	10.16	10.03	10.07	10.07	0.20%	2,621,648
Jul 22, 2026	10.05	10.12	10.04	10.05	10.05	1.62%	8,828,931
Jul 21, 2026	9.75	9.89	9.75	9.89	9.89	2.49%	7,825,918
Jul 20, 2026	9.78	9.78	9.55	9.65	9.65	-	16,245,591
Jul 17, 2026	9.90	9.92	9.65	9.65	9.65	-4.27%	12,843,362
Jul 16, 2026	10.09	10.09	9.96	10.08	10.08	-0.79%	23,147,337