TPE:00693U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.10	24.15	24.06	24.15	24.15	1.26%	926,146
Sep 21, 2026	23.88	23.90	23.82	23.85	23.85	0.21%	1,163,377
Sep 18, 2026	24.05	24.07	23.80	23.80	23.80	-1.82%	1,133,893
Sep 17, 2026	24.00	24.25	24.00	24.24	24.24	0.46%	999,148
Sep 16, 2026	23.95	24.13	23.95	24.13	24.13	2.07%	889,403
Sep 15, 2026	23.62	23.66	23.57	23.64	23.64	0.17%	987,602
Sep 14, 2026	23.65	23.74	23.59	23.60	23.60	-1.67%	1,794,858
Sep 11, 2026	24.24	24.27	23.99	24.00	24.00	1.14%	765,636
Sep 10, 2026	23.73	23.77	23.71	23.73	23.73	-0.13%	619,917
Sep 9, 2026	23.80	23.81	23.74	23.76	23.76	-0.71%	474,277
Sep 8, 2026	23.91	23.95	23.80	23.93	23.93	0.89%	925,242
Sep 7, 2026	23.86	23.86	23.72	23.72	23.72	-0.71%	966,626
Sep 4, 2026	23.87	23.97	23.80	23.89	23.89	-0.13%	1,746,893
Sep 3, 2026	23.88	23.94	23.81	23.92	23.92	0.89%	1,171,191
Sep 2, 2026	23.87	23.90	23.66	23.71	23.71	0.30%	1,905,842
Sep 1, 2026	23.55	23.67	23.45	23.64	23.64	0.81%	3,288,600
Aug 31, 2026	23.40	23.57	23.37	23.45	23.45	1.30%	1,616,741
Aug 28, 2026	23.31	23.31	23.14	23.15	23.15	0.65%	1,328,849
Aug 27, 2026	22.98	23.07	22.97	23.00	23.00	2.13%	2,691,946
Aug 26, 2026	22.50	22.60	22.48	22.52	22.52	0.85%	950,358
Aug 25, 2026	22.33	22.38	22.30	22.33	22.33	-0.62%	784,220
Aug 24, 2026	22.47	22.51	22.45	22.47	22.47	0.31%	1,225,222
Aug 21, 2026	22.52	22.52	22.40	22.40	22.40	-0.75%	1,305,960
Aug 20, 2026	22.59	22.61	22.50	22.57	22.57	1.17%	1,315,759
Aug 19, 2026	22.22	22.35	22.20	22.31	22.31	-0.04%	671,927
Aug 18, 2026	22.21	22.34	22.20	22.32	22.32	2.67%	729,415
Aug 17, 2026	21.78	21.79	21.72	21.74	21.74	0.09%	286,577
Aug 14, 2026	21.63	21.73	21.61	21.72	21.72	0.46%	285,344
Aug 13, 2026	21.65	21.72	21.59	21.62	21.62	0.65%	708,076
Aug 12, 2026	21.41	21.48	21.41	21.48	21.48	-0.60%	424,812
Aug 11, 2026	21.62	21.62	21.57	21.61	21.61	-0.14%	342,410
Aug 10, 2026	21.56	21.67	21.54	21.64	21.64	-0.05%	890,915
Aug 7, 2026	21.52	21.68	21.52	21.65	21.65	0.70%	245,775
Aug 6, 2026	21.50	21.55	21.50	21.50	21.50	-0.23%	224,840
Aug 5, 2026	21.48	21.60	21.47	21.55	21.55	-1.24%	827,006
Aug 4, 2026	21.77	21.84	21.77	21.82	21.82	0.83%	303,215
Aug 3, 2026	21.56	21.65	21.53	21.64	21.64	-1.01%	308,380
Jul 31, 2026	21.80	21.87	21.77	21.86	21.86	0.51%	525,675
Jul 30, 2026	21.78	21.84	21.73	21.75	21.75	-2.29%	1,215,136
Jul 29, 2026	22.33	22.33	22.22	22.26	22.26	0.45%	1,375,851
Jul 28, 2026	22.23	22.27	22.16	22.16	22.16	-2.25%	1,460,135
Jul 27, 2026	22.74	22.75	22.67	22.67	22.67	-0.96%	1,227,785
Jul 24, 2026	22.83	22.89	22.78	22.89	22.89	0.84%	1,205,509
Jul 23, 2026	22.72	22.76	22.68	22.70	22.70	1.43%	986,644
Jul 22, 2026	22.45	22.48	22.35	22.38	22.38	0.09%	686,217
Jul 21, 2026	22.38	22.39	22.33	22.36	22.36	1.22%	2,947,370
Jul 20, 2026	22.12	22.23	22.09	22.09	22.09	1.56%	1,131,135
Jul 17, 2026	21.93	21.95	21.75	21.75	21.75	-1.00%	1,053,975
Jul 16, 2026	22.00	22.03	21.90	21.97	21.97	0.69%	355,025
Jul 15, 2026	21.83	21.86	21.81	21.82	21.82	0.37%	690,136