TPE:00685L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.12	13.14	12.76	12.77	12.77	0.47%	277,228,713
Sep 21, 2026	12.53	12.72	12.52	12.71	12.71	2.33%	247,810,120
Sep 18, 2026	12.29	12.45	12.16	12.42	12.42	3.67%	259,191,000
Sep 17, 2026	11.91	12.22	11.91	11.98	11.98	2.13%	248,983,442
Sep 16, 2026	11.62	11.83	11.58	11.73	11.73	1.56%	110,449,849
Sep 15, 2026	11.66	11.74	11.54	11.55	11.55	-1.11%	142,156,318
Sep 14, 2026	11.49	11.79	11.44	11.68	11.68	-1.35%	208,122,516
Sep 11, 2026	11.83	11.96	11.68	11.84	11.84	-3.43%	395,907,712
Sep 10, 2026	12.15	12.27	12.06	12.26	12.26	-1.05%	170,390,966
Sep 9, 2026	12.41	12.59	12.34	12.39	12.39	0.32%	154,934,988
Sep 8, 2026	12.54	12.59	12.30	12.35	12.35	-1.36%	159,664,310
Sep 7, 2026	12.42	12.58	12.32	12.52	12.52	3.22%	301,014,748
Sep 4, 2026	12.07	12.16	11.82	12.13	12.13	3.76%	211,518,705
Sep 3, 2026	11.96	12.03	11.65	11.69	11.69	-1.68%	179,920,274
Sep 2, 2026	12.11	12.17	11.89	11.89	11.89	-3.41%	263,568,299
Sep 1, 2026	11.96	12.37	11.93	12.31	12.31	4.15%	350,087,875
Aug 31, 2026	11.63	11.83	11.52	11.82	11.82	-1.17%	224,529,778
Aug 28, 2026	12.03	12.08	11.91	11.96	11.96	1.01%	166,817,365
Aug 27, 2026	11.87	12.04	11.80	11.84	11.84	0.77%	252,976,774
Aug 26, 2026	11.30	11.77	11.29	11.75	11.75	3.62%	227,436,835
Aug 25, 2026	10.99	11.34	10.89	11.34	11.34	1.52%	181,254,713
Aug 24, 2026	11.40	11.44	11.17	11.17	11.17	-1.76%	119,090,439
Aug 21, 2026	11.20	11.44	11.10	11.37	11.37	1.07%	159,563,674
Aug 20, 2026	11.30	11.34	11.04	11.25	11.25	0.81%	193,852,676
Aug 19, 2026	11.00	11.25	11.00	11.16	11.16	-2.45%	242,585,558
Aug 18, 2026	11.81	11.83	11.44	11.44	11.44	-3.38%	215,840,691
Aug 17, 2026	11.84	11.95	11.74	11.84	11.84	0.68%	169,800,032
Aug 14, 2026	12.04	12.05	11.71	11.76	11.76	-1.26%	217,622,597
Aug 13, 2026	11.97	11.99	11.80	11.91	11.91	2.67%	231,539,070
Aug 12, 2026	11.58	11.65	11.46	11.60	11.60	1.58%	206,337,100
Aug 11, 2026	11.24	11.47	11.16	11.42	11.42	0.44%	175,447,077
Aug 10, 2026	11.27	11.48	11.23	11.37	11.37	3.27%	262,850,216
Aug 7, 2026	11.22	11.23	10.86	11.01	11.01	-0.36%	219,573,644
Aug 6, 2026	10.97	11.12	10.82	11.05	11.05	-0.63%	224,500,630
Aug 5, 2026	11.19	11.33	10.99	11.12	11.12	6.01%	424,393,251
Aug 4, 2026	10.36	10.80	10.21	10.49	10.49	-0.66%	260,070,333
Aug 3, 2026	10.48	10.82	10.42	10.56	10.56	-2.49%	303,447,346
Jul 31, 2026	10.37	10.87	10.36	10.83	10.83	18.23%	602,208,260
Jul 30, 2026	9.06	9.65	8.94	9.16	9.16	-0.65%	510,733,849
Jul 29, 2026	9.94	9.98	8.81	9.22	9.22	-7.15%	1,013,519,545
Jul 28, 2026	10.18	10.26	9.89	9.93	9.93	-9.40%	749,575,487
Jul 27, 2026	10.88	10.98	10.63	10.96	10.96	0.09%	230,062,018
Jul 24, 2026	11.11	11.28	10.86	10.95	10.95	-4.53%	338,954,180
Jul 23, 2026	11.59	11.62	11.25	11.47	11.47	0.79%	194,764,368
Jul 22, 2026	11.62	11.71	11.32	11.38	11.38	1.61%	300,616,657
Jul 21, 2026	10.70	11.20	10.68	11.20	11.20	7.59%	260,056,733
Jul 20, 2026	10.71	10.80	10.28	10.41	10.41	-1.23%	337,745,894
Jul 17, 2026	11.32	11.39	10.54	10.54	10.54	-13.39%	1,120,898,344
Jul 16, 2026	11.94	12.21	11.74	12.17	12.17	0.16%	237,575,610
Jul 15, 2026	11.94	12.24	11.84	12.15	12.15	3.67%	222,011,052