TPE:00703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.16	19.16	19.05	19.10	19.10	-0.57%	37,928
Sep 22, 2026	19.34	19.34	19.14	19.21	19.21	1.16%	107,856
Sep 21, 2026	19.08	19.08	18.95	18.99	18.99	0.58%	17,185
Sep 18, 2026	18.78	18.88	18.78	18.88	18.88	0.85%	5,173
Sep 17, 2026	18.80	18.80	18.70	18.72	18.72	-1.58%	6,585
Sep 16, 2026	19.19	19.19	18.79	19.02	19.02	0.53%	50,579
Sep 15, 2026	19.07	19.07	18.88	18.92	18.92	-0.05%	43,985
Sep 14, 2026	18.84	18.95	18.84	18.93	18.93	0.53%	19,392
Sep 11, 2026	18.74	18.83	18.73	18.83	18.83	-0.11%	11,611
Sep 10, 2026	18.86	18.88	18.85	18.85	18.85	-1.31%	7,118
Sep 9, 2026	19.11	19.19	19.09	19.10	19.10	-0.83%	29,065
Sep 8, 2026	19.78	19.78	19.24	19.26	19.26	-0.16%	78,805
Sep 7, 2026	19.64	19.64	19.25	19.29	19.29	-1.68%	36,936
Sep 4, 2026	19.32	19.65	19.32	19.62	19.62	1.55%	37,006
Sep 3, 2026	19.41	19.43	19.32	19.32	19.32	0.68%	39,255
Sep 2, 2026	19.59	19.59	19.15	19.19	19.19	-1.13%	39,113
Sep 1, 2026	19.48	19.54	19.41	19.41	19.41	-0.36%	9,307
Aug 31, 2026	19.39	19.48	19.39	19.48	19.48	-0.46%	12,255
Aug 28, 2026	19.50	19.57	19.50	19.57	19.57	0.15%	67,256
Aug 27, 2026	19.71	19.72	19.51	19.54	19.54	-0.86%	49,762
Aug 26, 2026	19.57	19.79	19.57	19.71	19.71	1.08%	49,614
Aug 25, 2026	19.71	19.71	19.49	19.50	19.50	0.15%	28,058
Aug 24, 2026	19.78	19.78	19.45	19.47	19.47	-1.77%	33,535
Aug 21, 2026	19.80	19.82	19.80	19.82	19.82	-0.30%	18,128
Aug 20, 2026	19.77	19.88	19.77	19.88	19.88	1.64%	45,078
Aug 19, 2026	19.73	19.73	19.56	19.56	19.56	0.67%	47,000
Aug 18, 2026	19.65	19.65	19.37	19.43	19.43	-0.97%	12,432
Aug 17, 2026	19.50	19.62	19.49	19.62	19.62	0.62%	73,245
Aug 14, 2026	19.67	19.67	19.40	19.50	19.50	-1.52%	5,353
Aug 13, 2026	19.80	19.80	19.73	19.80	19.80	-	29,424
Aug 12, 2026	19.87	19.87	19.80	19.80	19.80	-2.22%	4,976
Aug 11, 2026	20.32	20.32	20.25	20.25	20.25	-0.30%	5,326
Aug 10, 2026	20.29	20.37	20.29	20.31	20.31	0.84%	6,009
Aug 7, 2026	20.29	20.29	19.99	20.14	20.14	-0.05%	41,310
Aug 6, 2026	20.18	20.18	20.08	20.15	20.15	-0.98%	31,880
Aug 5, 2026	20.44	20.44	20.35	20.35	20.35	-0.20%	15,161
Aug 4, 2026	20.49	20.49	20.27	20.39	20.39	0.94%	4,997
Aug 3, 2026	20.33	20.34	20.18	20.20	20.20	0.15%	75,140
Jul 31, 2026	20.07	20.25	20.07	20.17	20.17	0.50%	38,761
Jul 30, 2026	20.10	20.20	20.00	20.07	20.07	0.30%	44,508
Jul 29, 2026	19.85	20.11	19.79	20.01	20.01	2.35%	52,968
Jul 28, 2026	19.71	19.71	19.55	19.55	19.55	-0.20%	14,018
Jul 27, 2026	19.72	19.72	19.35	19.59	19.59	0.77%	37,953
Jul 24, 2026	19.42	19.54	19.38	19.44	19.44	-1.07%	38,412
Jul 23, 2026	19.65	19.65	19.65	19.65	19.65	0.36%	9,957
Jul 22, 2026	19.69	19.69	19.58	19.58	19.58	-0.86%	36,300
Jul 21, 2026	19.75	19.82	19.68	19.75	19.75	-	45,880
Jul 20, 2026	19.24	19.79	19.24	19.75	19.75	2.65%	50,450
Jul 17, 2026	19.75	19.75	19.19	19.24	19.24	-2.83%	13,700
Jul 16, 2026	19.10	19.80	19.06	19.80	19.80	2.06%	79,302