TPE:00673R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.20	17.31	15.85	16.20	16.20	-4.76%	43,196,590
Apr 1, 2026	18.02	18.28	17.01	17.01	17.01	-5.24%	16,559,230
Mar 31, 2026	17.49	18.36	17.48	17.95	17.95	-1.54%	12,088,910
Mar 30, 2026	17.99	18.65	17.80	18.23	18.23	-2.41%	16,814,910
Mar 27, 2026	18.53	18.76	18.50	18.68	18.68	0.16%	4,884,673
Mar 26, 2026	18.50	18.74	18.50	18.65	18.65	-1.32%	6,232,667
Mar 25, 2026	18.74	19.16	18.74	18.90	18.90	1.61%	9,040,795
Mar 24, 2026	19.04	19.08	18.60	18.60	18.60	-0.11%	8,942,115
Mar 23, 2026	18.75	18.92	18.56	18.62	18.62	-2.10%	10,126,540
Mar 20, 2026	19.47	19.47	18.92	19.02	19.02	0.11%	9,475,180
Mar 19, 2026	18.69	19.07	18.60	19.00	19.00	-1.91%	10,153,950
Mar 18, 2026	19.00	19.37	19.00	19.37	19.37	2.16%	8,897,034
Mar 17, 2026	19.03	19.05	18.94	18.96	18.96	0.90%	7,653,450
Mar 16, 2026	18.86	19.10	18.75	18.79	18.79	-1.31%	14,818,000
Mar 13, 2026	18.26	19.28	18.26	19.04	19.04	0.21%	20,117,750
Mar 12, 2026	17.85	19.10	17.85	19.00	19.00	-4.52%	29,016,440
Mar 11, 2026	19.72	19.91	19.15	19.90	19.90	6.82%	23,973,450
Mar 10, 2026	17.85	18.92	17.85	18.63	18.63	26.05%	52,952,400
Mar 9, 2026	13.85	15.41	13.42	14.78	14.78	-27.19%	92,804,460
Mar 6, 2026	20.61	20.77	20.30	20.30	20.30	-3.43%	15,133,090
Mar 5, 2026	21.21	21.21	20.98	21.02	21.02	-0.61%	16,474,660
Mar 4, 2026	21.50	21.59	21.15	21.15	21.15	-4.17%	24,665,080
Mar 3, 2026	22.39	22.42	22.05	22.07	22.07	-2.26%	16,646,010
Mar 2, 2026	22.25	23.17	22.25	22.58	22.58	-7.69%	40,682,160
Feb 26, 2026	24.43	24.54	24.42	24.46	24.46	0.58%	3,728,343
Feb 25, 2026	24.28	24.35	24.16	24.32	24.32	0.87%	7,367,421
Feb 24, 2026	24.28	24.33	24.03	24.11	24.11	-1.75%	13,518,110
Feb 23, 2026	24.84	25.00	24.44	24.54	24.54	-2.19%	15,421,130
Feb 11, 2026	25.12	25.15	25.00	25.09	25.09	-0.40%	5,560,003
Feb 10, 2026	25.19	25.27	25.11	25.19	25.19	-1.64%	10,218,203
Feb 9, 2026	25.54	25.65	25.50	25.61	25.61	1.15%	5,174,867
Feb 6, 2026	25.67	25.75	25.30	25.32	25.32	-0.28%	8,731,881
Feb 5, 2026	25.23	25.46	25.09	25.39	25.39	0.08%	6,727,574
Feb 4, 2026	25.43	25.45	25.24	25.37	25.37	-2.91%	15,358,180
Feb 3, 2026	26.01	26.24	25.90	26.13	26.13	-	9,433,820
Feb 2, 2026	25.60	26.13	25.60	26.13	26.13	3.57%	17,743,647
Jan 30, 2026	24.80	25.44	24.72	25.23	25.23	-0.20%	18,969,310
Jan 29, 2026	25.58	25.58	25.19	25.28	25.28	-2.39%	20,669,290
Jan 28, 2026	26.00	26.02	25.84	25.90	25.90	-3.72%	29,570,886
Jan 27, 2026	26.75	26.92	26.73	26.90	26.90	1.13%	7,329,852
Jan 26, 2026	26.58	26.63	26.50	26.60	26.60	-2.06%	15,371,080
Jan 23, 2026	27.21	27.25	27.09	27.16	27.16	1.23%	6,521,004
Jan 22, 2026	26.87	26.87	26.77	26.83	26.83	-1.32%	14,922,954
Jan 21, 2026	27.27	27.29	27.15	27.19	27.19	-0.77%	4,616,559
Jan 20, 2026	27.34	27.41	27.31	27.40	27.40	0.11%	2,624,485
Jan 19, 2026	27.43	27.48	27.27	27.37	27.37	-0.58%	4,063,025
Jan 16, 2026	27.47	27.56	27.42	27.53	27.53	1.25%	9,929,203
Jan 15, 2026	26.91	27.24	26.91	27.19	27.19	1.15%	10,750,640
Jan 14, 2026	26.90	26.92	26.83	26.88	26.88	-1.93%	19,602,290
Jan 13, 2026	27.41	27.51	27.31	27.41	27.41	-0.90%	10,219,090