TPE:00639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.14	17.29	17.12	17.22	17.22	0.58%	1,819,133
Apr 29, 2026	16.86	17.17	16.83	17.12	17.12	0.94%	722,462
Apr 28, 2026	17.00	17.05	16.85	16.96	16.96	-0.35%	611,080
Apr 27, 2026	16.94	17.07	16.94	17.02	17.02	0.59%	439,379
Apr 24, 2026	17.19	17.23	16.86	16.92	16.92	-1.46%	774,290
Apr 23, 2026	17.21	17.33	17.03	17.17	17.17	0.23%	1,464,368
Apr 22, 2026	16.98	17.15	16.91	17.13	17.13	0.88%	1,496,660
Apr 21, 2026	16.94	16.99	16.79	16.98	16.98	0.30%	632,607
Apr 20, 2026	16.89	16.98	16.85	16.93	16.93	0.30%	734,772
Apr 17, 2026	16.74	16.93	16.74	16.88	16.88	0.84%	1,148,639
Apr 16, 2026	16.62	16.78	16.57	16.74	16.74	0.90%	738,624
Apr 15, 2026	16.69	16.81	16.57	16.59	16.59	0.55%	911,078
Apr 14, 2026	16.48	16.68	16.48	16.50	16.50	0.24%	956,101
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