TPE:00674R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.04	28.23	28.04	28.23	28.23	0.57%	35,113
Sep 21, 2026	27.95	28.07	27.91	28.07	28.07	0.21%	17,397
Sep 18, 2026	28.02	28.21	27.99	28.01	28.01	-1.82%	193,358
Sep 17, 2026	28.44	28.59	28.34	28.53	28.53	0.88%	227,012
Sep 16, 2026	28.54	28.54	28.18	28.28	28.28	-0.56%	81,956
Sep 15, 2026	28.42	28.44	28.32	28.44	28.44	0.67%	152,773
Sep 14, 2026	28.18	28.25	28.08	28.25	28.25	0.11%	118,169
Sep 11, 2026	28.16	28.37	28.13	28.22	28.22	2.25%	439,584
Sep 10, 2026	27.74	27.74	27.60	27.60	27.60	-0.90%	226,339
Sep 9, 2026	27.98	28.00	27.85	27.85	27.85	0.94%	142,786
Sep 8, 2026	27.54	27.59	27.51	27.59	27.59	-0.25%	91,695
Sep 7, 2026	27.62	27.77	27.62	27.66	27.66	1.10%	128,736
Sep 4, 2026	27.29	27.36	27.28	27.36	27.36	-0.94%	103,167
Sep 3, 2026	27.83	27.84	27.54	27.62	27.62	-2.61%	234,712
Sep 2, 2026	28.31	28.50	28.25	28.36	28.36	2.75%	418,844
Sep 1, 2026	27.43	27.60	27.43	27.60	27.60	0.29%	53,758
Aug 31, 2026	27.44	27.76	27.41	27.52	27.52	3.11%	386,800
Aug 28, 2026	26.70	26.72	26.60	26.69	26.69	0.68%	165,353
Aug 27, 2026	26.55	26.55	26.38	26.51	26.51	0.53%	249,436
Aug 26, 2026	26.36	26.40	26.24	26.37	26.37	-	198,988
Aug 25, 2026	26.19	26.50	26.16	26.37	26.37	-	417,575
Aug 24, 2026	26.50	26.53	26.30	26.37	26.37	-2.33%	422,994
Aug 21, 2026	27.18	27.18	26.93	27.00	27.00	-1.21%	376,359
Aug 20, 2026	27.24	27.33	27.21	27.33	27.33	-3.26%	599,323
Aug 19, 2026	28.29	28.29	28.15	28.25	28.25	1.22%	264,277
Aug 18, 2026	27.72	27.91	27.64	27.91	27.91	-0.04%	196,029
Aug 17, 2026	27.88	27.95	27.82	27.92	27.92	-1.62%	317,845
Aug 14, 2026	28.30	28.47	28.30	28.38	28.38	1.76%	314,289
Aug 13, 2026	27.70	27.92	27.68	27.89	27.89	-0.07%	147,569
Aug 12, 2026	27.98	27.99	27.82	27.91	27.91	-0.21%	136,680
Aug 11, 2026	27.88	27.97	27.69	27.97	27.97	-1.34%	415,695
Aug 10, 2026	28.34	28.45	28.30	28.35	28.35	-1.60%	174,492
Aug 7, 2026	28.90	28.92	28.74	28.81	28.81	-0.10%	94,745
Aug 6, 2026	28.61	28.84	28.54	28.84	28.84	-2.93%	460,576
Aug 5, 2026	30.10	30.11	29.70	29.71	29.71	-1.88%	193,456
Aug 4, 2026	30.40	30.40	30.28	30.28	30.28	-0.30%	27,234
Aug 3, 2026	30.31	30.38	30.24	30.37	30.37	0.60%	70,681
Jul 31, 2026	30.17	30.21	30.14	30.19	30.19	-0.76%	33,470
Jul 30, 2026	30.08	30.42	30.08	30.42	30.42	-0.29%	124,834
Jul 29, 2026	30.57	30.60	30.51	30.51	30.51	0.13%	86,451
Jul 28, 2026	30.35	30.47	30.34	30.47	30.47	1.30%	132,002
Jul 27, 2026	29.91	30.09	29.91	30.08	30.08	-1.57%	88,947
Jul 24, 2026	30.38	30.56	30.38	30.56	30.56	2.34%	168,480
Jul 23, 2026	29.81	29.91	29.75	29.86	29.86	-0.03%	175,313
Jul 22, 2026	30.00	30.00	29.75	29.87	29.87	-1.68%	293,559
Jul 21, 2026	30.55	30.60	30.38	30.38	30.38	-1.04%	263,667
Jul 20, 2026	30.71	30.80	30.57	30.70	30.70	-0.74%	174,610
Jul 17, 2026	30.83	30.98	30.77	30.93	30.93	1.28%	492,303
Jul 16, 2026	30.44	30.61	30.44	30.54	30.54	-	190,865
Jul 15, 2026	30.30	30.54	30.30	30.54	30.54	-0.10%	254,904