TPE:00632R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	9.40	9.53	9.39	9.52	9.52	-0.31%	132,363,608
Sep 21, 2026	9.63	9.63	9.55	9.55	9.55	-1.24%	133,548,763
Sep 18, 2026	9.71	9.77	9.66	9.67	9.67	-1.73%	133,872,609
Sep 17, 2026	9.87	9.88	9.75	9.84	9.84	-1.11%	132,100,063
Sep 16, 2026	10.01	10.02	9.90	9.95	9.95	-0.80%	85,375,001
Sep 15, 2026	9.98	10.03	9.95	10.03	10.03	0.60%	89,060,360
Sep 14, 2026	10.06	10.08	9.94	9.97	9.97	0.61%	134,596,423
Sep 11, 2026	9.91	9.97	9.86	9.91	9.91	1.85%	227,442,284
Sep 10, 2026	9.78	9.83	9.73	9.73	9.73	0.31%	87,493,463
Sep 9, 2026	9.68	9.71	9.62	9.70	9.70	-	71,170,458
Sep 8, 2026	9.60	9.72	9.60	9.70	9.70	0.62%	79,737,481
Sep 7, 2026	9.69	9.72	9.62	9.64	9.64	-1.73%	165,834,044
Sep 4, 2026	9.83	9.93	9.79	9.81	9.81	-1.90%	113,182,173
Sep 3, 2026	9.87	10.00	9.85	10.00	10.00	0.91%	107,552,530
Sep 2, 2026	9.84	9.91	9.81	9.91	9.91	1.85%	172,149,375
Sep 1, 2026	9.89	9.90	9.72	9.73	9.73	-2.21%	244,679,976
Aug 31, 2026	10.03	10.08	9.94	9.95	9.95	0.61%	159,663,327
Aug 28, 2026	9.87	9.92	9.85	9.89	9.89	-0.60%	111,539,659
Aug 27, 2026	9.94	9.96	9.86	9.95	9.95	-0.40%	191,897,291
Aug 26, 2026	10.17	10.20	9.97	9.99	9.99	-1.67%	192,975,076
Aug 25, 2026	10.31	10.37	10.16	10.16	10.16	-0.68%	137,284,502
Aug 24, 2026	10.15	10.23	10.13	10.23	10.23	0.79%	101,334,234
Aug 21, 2026	10.24	10.28	10.13	10.15	10.15	-0.68%	145,234,111
Aug 20, 2026	10.18	10.31	10.16	10.22	10.22	-0.39%	142,830,700
Aug 19, 2026	10.31	10.32	10.21	10.26	10.26	1.28%	206,165,341
Aug 18, 2026	9.96	10.14	9.96	10.13	10.13	1.60%	125,082,838
Aug 17, 2026	9.98	10.02	9.93	9.97	9.97	-0.40%	131,329,677
Aug 14, 2026	9.90	10.03	9.89	10.01	10.01	0.60%	162,662,890
Aug 13, 2026	9.92	10.00	9.91	9.95	9.95	-1.09%	157,101,243
Aug 12, 2026	10.12	10.15	10.05	10.06	10.06	-0.98%	129,905,443
Aug 11, 2026	10.24	10.27	10.14	10.16	10.16	-0.10%	109,673,764
Aug 10, 2026	10.22	10.26	10.13	10.17	10.17	-1.74%	166,280,934
Aug 7, 2026	10.26	10.41	10.24	10.35	10.35	0.19%	114,088,402
Aug 6, 2026	10.36	10.45	10.30	10.33	10.33	0.29%	193,956,744
Aug 5, 2026	10.26	10.38	10.20	10.30	10.30	-3.10%	318,683,169
Aug 4, 2026	10.69	10.78	10.48	10.63	10.63	0.28%	298,831,127
Aug 3, 2026	10.56	10.64	10.46	10.60	10.60	1.53%	268,350,645
Jul 31, 2026	10.71	10.72	10.43	10.44	10.44	-9.14%	400,135,155
Jul 30, 2026	11.56	11.64	11.18	11.49	11.49	0.52%	378,216,127
Jul 29, 2026	11.05	11.67	11.03	11.43	11.43	3.16%	444,785,832
Jul 28, 2026	10.94	11.08	10.90	11.08	11.08	4.92%	247,404,269
Jul 27, 2026	10.59	10.74	10.55	10.56	10.56	-0.09%	172,251,255
Jul 24, 2026	10.52	10.62	10.44	10.57	10.57	2.13%	148,028,140
Jul 23, 2026	10.24	10.45	10.24	10.35	10.35	-0.38%	128,790,197
Jul 22, 2026	10.26	10.42	10.23	10.39	10.39	-0.86%	160,694,573
Jul 21, 2026	10.75	10.75	10.48	10.48	10.48	-3.85%	202,716,750
Jul 20, 2026	10.76	10.95	10.68	10.90	10.90	0.65%	198,909,293
Jul 17, 2026	10.47	10.83	10.47	10.83	10.83	6.80%	303,003,578
Jul 16, 2026	10.25	10.34	10.14	10.14	10.14	-0.10%	126,734,266
Jul 15, 2026	10.22	10.29	10.13	10.15	10.15	-1.93%	126,434,584