TPE:00637L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.88	20.26	19.88	19.92	19.92	2.00%	22,655,739
Sep 21, 2026	19.59	19.77	19.51	19.53	19.53	-0.05%	11,306,077
Sep 18, 2026	19.34	19.66	19.30	19.54	19.54	1.51%	15,220,643
Sep 17, 2026	19.25	19.42	19.18	19.25	19.25	0.42%	11,656,697
Sep 16, 2026	19.21	19.34	18.91	19.17	19.17	-0.47%	33,230,448
Sep 15, 2026	19.45	19.51	19.21	19.26	19.26	-0.47%	22,168,646
Sep 14, 2026	19.40	19.51	19.29	19.35	19.35	-0.36%	11,838,306
Sep 11, 2026	19.56	19.64	19.22	19.42	19.42	-1.42%	23,868,743
Sep 10, 2026	19.68	19.91	19.51	19.70	19.70	0.25%	13,701,553
Sep 9, 2026	19.80	19.87	19.65	19.65	19.65	-0.61%	11,151,156
Sep 8, 2026	19.98	20.01	19.71	19.77	19.77	-0.85%	10,868,025
Sep 7, 2026	20.07	20.13	19.77	19.94	19.94	-0.89%	10,718,316
Sep 4, 2026	19.81	20.25	19.81	20.12	20.12	2.60%	16,116,742
Sep 3, 2026	19.77	20.04	19.61	19.61	19.61	-0.71%	11,233,026
Sep 2, 2026	20.08	20.08	19.54	19.75	19.75	-2.52%	23,865,438
Sep 1, 2026	20.04	20.39	19.95	20.26	20.26	1.50%	13,185,977
Aug 31, 2026	19.97	19.98	19.51	19.96	19.96	-0.45%	20,198,587
Aug 28, 2026	20.12	20.27	19.95	20.05	20.05	-0.10%	8,061,421
Aug 27, 2026	20.09	20.20	19.96	20.07	20.07	-0.25%	15,540,503
Aug 26, 2026	19.80	20.26	19.65	20.12	20.12	1.51%	21,095,979
Aug 25, 2026	19.76	19.90	19.55	19.82	19.82	0.76%	13,159,216
Aug 24, 2026	20.24	20.32	19.65	19.67	19.67	-2.86%	21,285,615
Aug 21, 2026	19.97	20.36	19.90	20.25	20.25	1.50%	12,350,072
Aug 20, 2026	20.21	20.22	19.92	19.95	19.95	-0.30%	11,304,995
Aug 19, 2026	20.75	20.88	19.93	20.01	20.01	-3.89%	25,796,273
Aug 18, 2026	21.15	21.15	20.67	20.82	20.82	-0.95%	8,266,939
Aug 17, 2026	20.65	21.10	20.57	21.02	21.02	1.84%	13,484,397
Aug 14, 2026	21.02	21.02	20.56	20.64	20.64	-3.19%	26,848,031
Aug 13, 2026	21.08	21.32	21.03	21.32	21.32	2.11%	10,895,939
Aug 12, 2026	20.92	21.03	20.71	20.88	20.88	-0.29%	11,290,952
Aug 11, 2026	20.92	21.15	20.76	20.94	20.94	1.11%	15,368,106
Aug 10, 2026	21.17	21.26	20.71	20.71	20.71	-1.94%	18,672,325
Aug 7, 2026	20.71	21.17	20.71	21.12	21.12	2.82%	28,520,667
Aug 6, 2026	20.61	20.84	20.32	20.54	20.54	-1.30%	12,880,633
Aug 5, 2026	20.44	20.81	19.98	20.81	20.81	2.06%	34,865,505
Aug 4, 2026	20.16	20.39	20.08	20.39	20.39	1.75%	9,535,468
Aug 3, 2026	20.32	20.43	19.91	20.04	20.04	-2.00%	18,703,938
Jul 31, 2026	20.61	21.02	20.41	20.45	20.45	3.23%	28,034,123
Jul 30, 2026	20.36	20.43	19.51	19.81	19.81	-3.08%	38,079,125
Jul 29, 2026	20.37	20.44	19.89	20.44	20.44	0.89%	23,043,013
Jul 28, 2026	21.10	21.20	20.17	20.26	20.26	-3.52%	25,809,613
Jul 27, 2026	21.06	21.12	20.80	21.00	21.00	-0.24%	12,824,664
Jul 24, 2026	21.21	21.26	20.97	21.05	21.05	-1.31%	19,125,815
Jul 23, 2026	21.37	21.41	21.10	21.33	21.33	-0.19%	27,777,663
Jul 22, 2026	21.09	21.66	21.06	21.37	21.37	2.25%	26,818,944
Jul 21, 2026	20.21	20.98	20.21	20.90	20.90	3.88%	31,022,302
Jul 20, 2026	19.40	20.41	19.38	20.12	20.12	4.30%	42,046,321
Jul 17, 2026	20.52	20.52	19.29	19.29	19.29	-7.70%	55,974,542
Jul 16, 2026	21.35	21.42	20.89	20.90	20.90	-2.70%	28,294,289
Jul 15, 2026	21.06	21.63	20.86	21.48	21.48	4.42%	39,465,785