TPE:00643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.32	18.50	18.30	18.32	18.32	0.55%	2,927,007
Sep 21, 2026	18.20	18.28	18.19	18.22	18.22	0.22%	2,265,600
Sep 18, 2026	17.99	18.20	17.99	18.18	18.18	1.00%	2,242,791
Sep 17, 2026	17.88	18.05	17.88	18.00	18.00	1.18%	2,257,929
Sep 16, 2026	17.81	18.00	17.68	17.79	17.79	-0.45%	3,411,276
Sep 15, 2026	17.85	18.00	17.79	17.87	17.87	0.17%	2,365,593
Sep 14, 2026	17.85	17.94	17.73	17.84	17.84	-0.06%	2,200,390
Sep 11, 2026	17.92	18.02	17.62	17.85	17.85	-1.05%	2,266,887
Sep 10, 2026	18.07	18.08	17.99	18.04	18.04	-0.06%	2,392,277
Sep 9, 2026	18.12	18.15	18.05	18.05	18.05	-0.44%	1,485,870
Sep 8, 2026	18.14	18.20	18.06	18.13	18.13	0.17%	2,255,083
Sep 7, 2026	17.99	18.14	17.97	18.10	18.10	-0.22%	2,747,287
Sep 4, 2026	18.23	18.28	18.10	18.14	18.14	0.44%	1,701,391
Sep 3, 2026	18.17	18.24	18.04	18.06	18.06	-0.71%	2,253,553
Sep 2, 2026	18.31	18.36	18.07	18.19	18.19	-1.36%	2,264,481
Sep 1, 2026	18.58	18.60	18.32	18.44	18.44	-0.16%	3,049,358
Aug 31, 2026	18.40	18.49	18.27	18.47	18.47	-0.38%	3,245,495
Aug 28, 2026	18.63	18.66	18.50	18.54	18.54	-0.43%	2,528,157
Aug 27, 2026	18.52	18.65	18.41	18.62	18.62	0.54%	2,717,017
Aug 26, 2026	18.35	18.58	18.22	18.52	18.52	0.65%	2,447,920
Aug 25, 2026	18.23	18.40	18.03	18.40	18.40	1.27%	2,886,281
Aug 24, 2026	18.64	18.64	18.16	18.17	18.17	-2.47%	2,630,295
Aug 21, 2026	18.52	18.74	18.43	18.63	18.63	0.32%	2,539,318
Aug 20, 2026	18.53	18.66	18.48	18.57	18.57	0.49%	2,371,637
Aug 19, 2026	19.20	19.20	18.48	18.48	18.48	-3.25%	2,677,671
Aug 18, 2026	19.33	19.36	19.06	19.10	19.10	-1.09%	2,828,070
Aug 17, 2026	19.06	19.31	19.02	19.31	19.31	2.06%	2,749,257
Aug 14, 2026	19.18	19.18	18.88	18.92	18.92	-2.27%	2,840,535
Aug 13, 2026	19.38	19.47	19.34	19.36	19.36	0.62%	2,626,674
Aug 12, 2026	19.19	19.34	19.16	19.24	19.24	-0.36%	2,222,247
Aug 11, 2026	19.25	19.39	19.09	19.31	19.31	1.26%	2,383,033
Aug 10, 2026	19.35	19.40	19.05	19.07	19.07	-1.14%	1,914,835
Aug 7, 2026	18.96	19.29	18.89	19.29	19.29	2.44%	3,097,457
Aug 6, 2026	18.81	19.07	18.70	18.83	18.83	-0.63%	3,016,608
Aug 5, 2026	18.49	18.95	18.36	18.95	18.95	2.99%	3,709,318
Aug 4, 2026	18.08	18.40	18.05	18.40	18.40	1.60%	3,034,629
Aug 3, 2026	18.47	18.47	18.03	18.11	18.11	-2.00%	3,475,029
Jul 31, 2026	18.25	18.56	18.25	18.48	18.48	2.67%	1,650,015
Jul 30, 2026	18.51	18.51	17.79	18.00	18.00	-2.76%	2,265,302
Jul 29, 2026	18.57	18.59	18.15	18.51	18.51	-0.43%	1,932,078
Jul 28, 2026	19.08	19.08	18.55	18.59	18.59	-1.38%	2,218,081
Jul 27, 2026	18.81	19.01	18.65	18.85	18.85	0.11%	1,977,039
Jul 24, 2026	19.14	19.14	18.73	18.83	18.83	-0.79%	1,624,243
Jul 23, 2026	19.08	19.16	18.84	18.98	18.98	-0.63%	3,173,245
Jul 22, 2026	19.05	19.36	19.05	19.10	19.10	0.95%	3,065,287
Jul 21, 2026	18.39	19.01	18.10	18.92	18.92	2.16%	3,955,955
Jul 20, 2026	18.88	19.00	18.52	18.52	18.52	-1.38%	4,774,445
Jul 17, 2026	19.73	19.73	18.78	18.78	18.78	-5.86%	2,681,459
Jul 16, 2026	19.98	20.01	19.59	19.95	19.95	-0.70%	2,474,178
Jul 15, 2026	19.94	20.25	19.89	20.09	20.09	1.98%	3,992,635