TPE:00709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.65	37.65	37.39	37.45	37.45	-0.93%	147,649
Apr 29, 2026	37.64	37.85	37.64	37.80	37.80	0.05%	16,080
Apr 28, 2026	37.75	37.84	37.64	37.78	37.78	-	48,564
Apr 27, 2026	37.94	38.01	37.75	37.78	37.78	-0.63%	197,660
Apr 24, 2026	37.88	38.02	37.76	38.02	38.02	1.04%	258,606
Apr 23, 2026	37.93	37.93	37.61	37.63	37.63	-1.70%	87,309
Apr 22, 2026	38.36	38.38	38.17	38.28	38.28	-0.98%	157,462
Apr 21, 2026	38.67	38.70	38.57	38.66	38.66	0.55%	42,495
Apr 20, 2026	38.43	38.60	38.43	38.45	38.45	0.05%	49,753
Apr 17, 2026	38.76	38.76	38.43	38.43	38.43	-0.98%	31,725
Apr 16, 2026	38.65	38.82	38.64	38.81	38.81	0.49%	96,006
Apr 15, 2026	38.83	38.83	38.44	38.62	38.62	0.57%	48,627
Apr 14, 2026	38.37	38.44	38.27	38.40	38.40	1.56%	75,760
Apr 13, 2026	38.00	38.11	37.81	37.81	37.81	-1.36%	40,018
Apr 10, 2026	38.14	38.35	38.14	38.33	38.33	0.95%	28,492
Apr 9, 2026	37.78	37.98	37.74	37.97	37.97	-0.63%	155,390
Apr 8, 2026	38.23	38.36	37.92	38.21	38.21	3.61%	546,749
Apr 7, 2026	36.84	37.20	36.84	36.88	36.88	1.40%	70,122
Apr 2, 2026	37.00	37.00	36.32	36.37	36.37	-1.30%	156,958
Apr 1, 2026	36.92	36.95	36.80	36.85	36.85	2.42%	255,900
Mar 31, 2026	36.17	36.22	35.98	35.98	35.98	1.30%	179,222
Mar 30, 2026	35.50	35.54	35.27	35.52	35.52	-1.91%	167,804
Mar 27, 2026	35.76	36.21	35.76	36.21	36.21	-0.25%	178,073
Mar 26, 2026	36.42	36.50	36.28	36.30	36.30	-0.33%	120,952
Mar 25, 2026	36.63	36.63	36.34	36.42	36.42	2.45%	170,210
Mar 24, 2026	35.89	35.92	35.55	35.55	35.55	-0.08%	336,739
Mar 23, 2026	35.42	35.82	35.42	35.58	35.58	-2.92%	176,341
Mar 20, 2026	36.92	36.92	36.65	36.65	36.65	0.05%	37,812
Mar 19, 2026	36.87	36.98	36.59	36.63	36.63	-2.97%	418,421
Mar 18, 2026	37.38	37.84	37.38	37.75	37.75	0.99%	62,434
Mar 17, 2026	37.45	37.47	37.35	37.38	37.38	-0.16%	45,398
Mar 16, 2026	37.50	37.55	37.38	37.44	37.44	-0.16%	81,785
Mar 13, 2026	37.58	37.65	37.50	37.50	37.50	0.54%	47,255
Mar 12, 2026	37.49	37.56	37.08	37.30	37.30	-1.64%	156,622
Mar 11, 2026	37.59	37.96	37.59	37.92	37.92	0.88%	57,840
Mar 10, 2026	38.07	38.07	37.52	37.59	37.59	3.13%	106,327
Mar 9, 2026	36.74	36.75	36.11	36.45	36.45	-4.20%	326,692
Mar 6, 2026	37.96	38.10	37.95	38.05	38.05	-0.13%	68,141
Mar 5, 2026	38.60	38.60	38.09	38.10	38.10	0.85%	259,511
Mar 4, 2026	38.30	38.30	37.78	37.78	37.78	-2.98%	184,976
Mar 3, 2026	39.50	39.50	38.86	38.94	38.94	-1.91%	373,828
Mar 2, 2026	39.39	39.70	39.39	39.70	39.70	-0.48%	139,323
Feb 26, 2026	39.90	39.90	39.85	39.89	39.89	0.38%	64,939
Feb 25, 2026	39.67	39.75	39.60	39.74	39.74	0.18%	131,968
Feb 24, 2026	39.70	39.70	39.66	39.67	39.67	-0.08%	55,551
Feb 23, 2026	40.50	40.50	39.69	39.70	39.70	0.89%	167,077
Feb 11, 2026	39.38	39.40	39.32	39.35	39.35	-0.33%	149,777
Feb 10, 2026	39.25	39.48	39.25	39.48	39.48	0.87%	59,130
Feb 9, 2026	39.11	39.14	39.02	39.14	39.14	1.53%	58,390
Feb 6, 2026	38.55	38.63	38.35	38.55	38.55	-1.05%	87,955