TPE:00642U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.97	30.99	30.42	30.66	30.66	-4.34%	1,671,783
Sep 22, 2026	31.90	32.07	31.80	32.05	32.05	-0.96%	2,888,209
Sep 21, 2026	32.40	32.40	32.14	32.36	32.36	-2.24%	1,940,220
Sep 18, 2026	33.14	33.20	33.00	33.10	33.10	-1.02%	1,829,340
Sep 17, 2026	33.16	33.55	33.16	33.44	33.44	-2.34%	2,126,601
Sep 16, 2026	34.40	34.48	34.10	34.24	34.24	0.94%	1,720,394
Sep 15, 2026	33.66	33.92	33.50	33.92	33.92	0.89%	2,015,240
Sep 14, 2026	33.75	33.95	33.49	33.62	33.62	0.39%	2,911,969
Sep 11, 2026	33.81	33.92	33.42	33.49	33.49	5.68%	7,942,773
Sep 10, 2026	31.83	31.99	31.69	31.69	31.69	1.83%	1,969,776
Sep 9, 2026	31.32	31.35	31.11	31.12	31.12	0.88%	1,548,518
Sep 8, 2026	30.66	30.85	30.57	30.85	30.85	0.59%	1,561,596
Sep 7, 2026	30.50	30.68	30.39	30.67	30.67	1.32%	1,603,950
Sep 4, 2026	30.30	30.47	30.26	30.27	30.27	1.07%	3,122,901
Sep 3, 2026	30.08	30.35	29.95	29.95	29.95	-0.43%	2,151,161
Sep 2, 2026	30.53	30.53	30.06	30.08	30.08	4.23%	5,670,720
Sep 1, 2026	28.76	28.90	28.64	28.86	28.86	1.33%	1,385,375
Aug 31, 2026	28.12	28.50	28.12	28.48	28.48	3.00%	2,205,469
Aug 28, 2026	27.67	27.73	27.56	27.65	27.65	1.80%	1,211,671
Aug 27, 2026	27.26	27.28	27.07	27.16	27.16	1.12%	1,431,877
Aug 26, 2026	26.81	26.88	26.66	26.86	26.86	-4.92%	4,855,877
Aug 25, 2026	28.24	28.54	28.24	28.25	28.25	-0.70%	863,561
Aug 24, 2026	28.40	28.53	28.23	28.45	28.45	-1.04%	1,918,229
Aug 21, 2026	28.74	28.91	28.66	28.75	28.75	2.31%	2,987,628
Aug 20, 2026	28.18	28.25	28.06	28.10	28.10	-0.11%	1,647,566
Aug 19, 2026	28.32	28.32	28.12	28.13	28.13	0.11%	2,543,867
Aug 18, 2026	27.90	28.12	27.86	28.10	28.10	3.69%	2,740,944
Aug 17, 2026	27.01	27.34	27.00	27.10	27.10	0.93%	1,162,563
Aug 14, 2026	26.81	26.89	26.66	26.85	26.85	-1.68%	1,761,314
Aug 13, 2026	27.09	27.38	27.02	27.31	27.31	-0.73%	1,505,894
Aug 12, 2026	27.53	27.67	27.50	27.51	27.51	1.18%	1,988,770
Aug 11, 2026	27.06	27.20	27.02	27.19	27.19	5.14%	3,086,841
Aug 10, 2026	25.93	26.07	25.83	25.86	25.86	0.23%	1,793,522
Aug 7, 2026	25.60	25.90	25.59	25.80	25.80	4.71%	3,618,918
Aug 6, 2026	24.75	25.05	24.62	24.64	24.64	-0.61%	2,590,635
Aug 5, 2026	25.01	25.07	24.49	24.79	24.79	-7.22%	7,435,666
Aug 4, 2026	26.60	26.75	26.51	26.72	26.72	2.34%	1,133,920
Aug 3, 2026	26.39	26.50	26.10	26.11	26.11	-2.72%	3,265,855
Jul 31, 2026	27.05	27.27	26.82	26.84	26.84	-3.49%	7,314,738
Jul 30, 2026	27.68	27.87	27.35	27.81	27.81	3.19%	2,988,628
Jul 29, 2026	27.15	27.30	26.88	26.95	26.95	0.48%	6,368,075
Jul 28, 2026	26.94	26.95	26.51	26.82	26.82	-3.46%	4,324,928
Jul 27, 2026	27.87	28.15	27.76	27.78	27.78	-7.83%	7,777,795
Jul 24, 2026	30.01	30.32	29.91	30.14	30.14	4.25%	14,257,669
Jul 23, 2026	28.91	29.12	28.85	28.91	28.91	3.07%	4,403,617
Jul 22, 2026	27.87	28.12	27.84	28.05	28.05	3.93%	4,728,241
Jul 21, 2026	27.00	27.06	26.88	26.99	26.99	-1.71%	4,737,965
Jul 20, 2026	27.42	27.54	27.35	27.46	27.46	6.02%	5,567,786
Jul 17, 2026	25.93	26.08	25.86	25.90	25.90	0.15%	2,465,241
Jul 16, 2026	26.10	26.15	25.80	25.86	25.86	-0.12%	2,757,549