TPE:00639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	16.39	16.46	16.28	16.46	16.46	0.86%	827,809
Apr 10, 2026	15.99	16.33	15.90	16.32	16.32	2.38%	1,325,627
Apr 9, 2026	15.90	15.95	15.83	15.94	15.94	0.50%	613,483
Apr 8, 2026	15.35	15.89	15.35	15.86	15.86	4.62%	1,428,098
Apr 7, 2026	15.43	15.43	15.15	15.16	15.16	-1.94%	789,012
Apr 2, 2026	15.61	15.61	15.41	15.46	15.46	-0.83%	749,327
Apr 1, 2026	15.53	15.59	15.50	15.59	15.59	0.52%	527,347
Mar 31, 2026	15.53	15.70	15.42	15.51	15.51	0.06%	590,937
Mar 30, 2026	15.50	15.60	15.37	15.50	15.50	-0.96%	1,358,194
Mar 27, 2026	15.50	15.71	15.37	15.65	15.65	0.19%	703,832
Mar 26, 2026	15.76	15.79	15.60	15.62	15.62	-0.83%	331,436
Mar 25, 2026	15.50	15.75	15.47	15.75	15.75	3.41%	739,768
Mar 24, 2026	15.55	15.55	15.19	15.23	15.23	-1.49%	1,464,787
Mar 23, 2026	15.81	15.81	15.46	15.46	15.46	-3.19%	1,205,880
Mar 20, 2026	15.76	16.07	15.67	15.97	15.97	1.20%	2,276,984
Mar 19, 2026	15.75	15.90	15.75	15.78	15.78	0.19%	667,222
Mar 18, 2026	15.90	15.90	15.72	15.75	15.75	-1.32%	650,967
Mar 17, 2026	16.01	16.20	15.96	15.96	15.96	-0.13%	1,146,033
Mar 16, 2026	15.93	16.00	15.76	15.98	15.98	-	974,899
Mar 13, 2026	15.74	15.99	15.74	15.98	15.98	1.72%	761,151
Mar 12, 2026	15.89	15.96	15.71	15.71	15.71	-1.13%	668,933
Mar 11, 2026	15.75	16.00	15.74	15.89	15.89	1.34%	1,072,085
Mar 10, 2026	15.38	15.68	15.38	15.68	15.68	2.89%	1,730,186
Mar 9, 2026	15.35	15.36	14.91	15.24	15.24	-1.42%	2,050,598
Mar 6, 2026	15.35	15.50	15.30	15.46	15.46	-0.19%	830,344
Mar 5, 2026	15.26	15.52	15.26	15.49	15.49	2.99%	1,369,163
Mar 4, 2026	15.37	15.37	15.01	15.04	15.04	-3.40%	1,885,284
Mar 3, 2026	15.57	15.66	15.37	15.57	15.57	-0.38%	1,449,929
Mar 2, 2026	15.50	15.66	15.38	15.63	15.63	-0.45%	1,196,551
Feb 26, 2026	15.67	15.73	15.61	15.70	15.70	0.13%	948,173
Feb 25, 2026	15.56	15.73	15.52	15.68	15.68	0.77%	1,006,342
Feb 24, 2026	15.46	15.63	15.46	15.56	15.56	0.65%	1,138,843
Feb 23, 2026	15.40	15.56	15.38	15.46	15.46	0.45%	811,252
Feb 11, 2026	15.52	15.54	15.38	15.39	15.39	-1.03%	750,183
Feb 10, 2026	15.55	15.60	15.53	15.55	15.55	0.32%	1,245,432
Feb 9, 2026	15.38	15.55	15.36	15.50	15.50	1.17%	725,682
Feb 6, 2026	15.29	15.37	15.10	15.32	15.32	0.26%	912,167
Feb 5, 2026	15.38	15.41	15.23	15.28	15.28	-0.07%	315,240
Feb 4, 2026	15.28	15.36	15.24	15.29	15.29	0.33%	632,930
Feb 3, 2026	15.29	15.36	15.10	15.24	15.24	-0.33%	1,339,248
Feb 2, 2026	15.30	15.55	15.29	15.29	15.29	-0.65%	1,092,142
Jan 30, 2026	15.21	15.43	15.07	15.39	15.39	1.18%	1,235,311
Jan 29, 2026	15.25	15.33	15.21	15.21	15.21	-0.33%	863,066
Jan 28, 2026	15.33	15.40	15.22	15.26	15.26	-0.91%	1,383,551
Jan 27, 2026	15.40	15.45	15.25	15.40	15.40	0.06%	458,527
Jan 26, 2026	15.48	15.50	15.35	15.39	15.39	-0.58%	1,583,972
Jan 23, 2026	15.56	15.63	15.45	15.48	15.48	-0.26%	547,458
Jan 22, 2026	15.57	15.65	15.46	15.52	15.52	-0.32%	948,737
Jan 21, 2026	15.47	15.66	15.46	15.57	15.57	0.32%	1,459,227
Jan 20, 2026	15.65	15.70	15.41	15.52	15.52	-0.70%	634,060