TPE:00673R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.59	10.59	10.45	10.45	10.45	-	39,644,652
Sep 21, 2026	10.39	10.51	10.39	10.45	10.45	1.85%	28,340,316
Sep 18, 2026	10.22	10.27	10.21	10.26	10.26	1.08%	25,136,743
Sep 17, 2026	10.20	10.22	10.12	10.15	10.15	2.01%	37,172,883
Sep 16, 2026	9.90	9.96	9.87	9.95	9.95	-0.40%	49,178,945
Sep 15, 2026	10.02	10.08	9.99	9.99	9.99	-0.50%	24,682,706
Sep 14, 2026	9.98	10.06	9.92	10.04	10.04	-0.20%	53,916,463
Sep 11, 2026	9.98	10.09	9.95	10.06	10.06	-6.07%	122,989,010
Sep 10, 2026	10.64	10.71	10.59	10.71	10.71	-2.01%	47,449,040
Sep 9, 2026	10.85	10.93	10.82	10.93	10.93	-0.64%	31,172,327
Sep 8, 2026	11.12	11.13	10.99	11.00	11.00	-0.99%	46,226,798
Sep 7, 2026	11.18	11.22	11.10	11.11	11.11	-1.33%	42,060,884
Sep 4, 2026	11.23	11.26	11.16	11.26	11.26	-1.23%	67,217,771
Sep 3, 2026	11.36	11.40	11.25	11.40	11.40	0.26%	33,798,336
Sep 2, 2026	11.24	11.40	11.20	11.37	11.37	-4.37%	73,457,881
Sep 1, 2026	11.93	11.97	11.86	11.89	11.89	-1.41%	39,137,324
Aug 31, 2026	12.21	12.21	12.06	12.06	12.06	-2.66%	26,946,537
Aug 28, 2026	12.40	12.44	12.37	12.39	12.39	-2.06%	13,129,616
Aug 27, 2026	12.61	12.66	12.58	12.65	12.65	-1.17%	9,211,349
Aug 26, 2026	12.82	12.89	12.78	12.80	12.80	4.75%	30,799,307
Aug 25, 2026	12.23	12.23	12.10	12.22	12.22	0.66%	10,680,427
Aug 24, 2026	12.15	12.23	12.10	12.14	12.14	0.91%	13,917,650
Aug 21, 2026	12.05	12.07	11.96	12.03	12.03	-2.51%	34,195,374
Aug 20, 2026	12.29	12.34	12.25	12.34	12.34	0.33%	9,653,639
Aug 19, 2026	12.25	12.31	12.22	12.30	12.30	-0.16%	10,172,802
Aug 18, 2026	12.40	12.41	12.30	12.32	12.32	-3.75%	22,450,481
Aug 17, 2026	12.84	12.84	12.67	12.80	12.80	-0.78%	11,937,520
Aug 14, 2026	12.96	12.99	12.90	12.90	12.90	1.26%	12,524,059
Aug 13, 2026	12.85	12.87	12.69	12.74	12.74	0.71%	13,890,201
Aug 12, 2026	12.65	12.67	12.57	12.65	12.65	-1.56%	19,831,752
Aug 11, 2026	12.90	12.93	12.82	12.85	12.85	-4.89%	26,003,197
Aug 10, 2026	13.48	13.53	13.40	13.51	13.51	-0.22%	6,642,715
Aug 7, 2026	13.59	13.63	13.47	13.54	13.54	-4.51%	14,747,765
Aug 6, 2026	14.11	14.19	13.93	14.18	14.18	0.57%	11,047,466
Aug 5, 2026	14.00	14.28	13.96	14.10	14.10	7.39%	32,359,201
Aug 4, 2026	13.19	13.21	13.10	13.13	13.13	-2.01%	9,201,949
Aug 3, 2026	13.22	13.40	13.18	13.40	13.40	2.52%	14,393,114
Jul 31, 2026	12.86	13.07	12.86	13.07	13.07	3.57%	26,508,624
Jul 30, 2026	12.67	12.84	12.61	12.62	12.62	-3.44%	22,760,258
Jul 29, 2026	12.95	13.10	12.88	13.07	13.07	-0.23%	29,145,551
Jul 28, 2026	13.04	13.25	13.03	13.10	13.10	2.99%	28,752,780
Jul 27, 2026	12.62	12.73	12.57	12.72	12.72	7.80%	41,961,632
Jul 24, 2026	11.84	11.89	11.73	11.80	11.80	-4.38%	57,545,352
Jul 23, 2026	12.36	12.38	12.24	12.34	12.34	-3.37%	21,764,485
Jul 22, 2026	12.82	12.82	12.69	12.77	12.77	-3.55%	21,625,740
Jul 21, 2026	13.22	13.28	13.19	13.24	13.24	1.61%	10,180,074
Jul 20, 2026	13.06	13.07	12.98	13.03	13.03	-5.65%	19,482,474
Jul 17, 2026	13.80	13.85	13.74	13.81	13.81	-0.29%	8,070,934
Jul 16, 2026	13.71	13.86	13.70	13.85	13.85	0.29%	6,102,622
Jul 15, 2026	13.77	13.84	13.72	13.81	13.81	0.22%	11,375,843