TPE:00709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.75	39.80	39.74	39.80	39.80	0.23%	31,790
Sep 21, 2026	39.63	39.71	39.48	39.71	39.71	-0.10%	24,966
Sep 18, 2026	39.85	39.88	39.68	39.75	39.75	-0.33%	52,706
Sep 17, 2026	39.94	40.00	39.79	39.88	39.88	0.08%	18,494
Sep 16, 2026	39.96	39.96	39.85	39.85	39.85	-0.28%	18,755
Sep 15, 2026	39.98	39.99	39.96	39.96	39.96	-0.05%	15,728
Sep 14, 2026	39.99	39.99	39.97	39.98	39.98	-0.05%	19,013
Sep 11, 2026	39.99	40.00	39.73	40.00	40.00	-	17,055
Sep 10, 2026	40.07	40.07	39.94	40.00	40.00	-0.74%	13,985
Sep 9, 2026	40.38	40.38	40.30	40.30	40.30	-0.37%	16,030
Sep 8, 2026	40.68	40.68	40.45	40.45	40.45	-0.57%	12,284
Sep 7, 2026	40.78	40.83	40.68	40.68	40.68	-0.59%	19,215
Sep 4, 2026	40.94	40.94	40.92	40.92	40.92	0.59%	5,222
Sep 3, 2026	40.63	40.68	40.49	40.68	40.68	0.54%	32,340
Sep 2, 2026	40.55	40.55	40.28	40.46	40.46	-0.47%	89,638
Sep 1, 2026	40.59	40.68	40.52	40.65	40.65	-0.44%	55,504
Aug 31, 2026	40.79	40.83	40.56	40.83	40.83	-	66,720
Aug 28, 2026	40.88	40.96	40.83	40.83	40.83	-1.28%	42,609
Aug 27, 2026	41.29	41.37	41.26	41.36	41.36	0.17%	83,380
Aug 26, 2026	41.40	41.47	41.29	41.29	41.29	-0.02%	14,154
Aug 25, 2026	41.37	41.37	41.23	41.30	41.30	0.24%	20,422
Aug 24, 2026	41.17	41.27	41.07	41.20	41.20	0.29%	127,276
Aug 21, 2026	41.18	41.21	41.08	41.08	41.08	-0.36%	188,060
Aug 20, 2026	41.16	41.29	41.11	41.23	41.23	0.54%	63,617
Aug 19, 2026	40.78	41.07	40.78	41.01	41.01	-0.05%	378,961
Aug 18, 2026	40.96	41.23	40.91	41.03	41.03	-1.13%	22,309
Aug 17, 2026	41.48	41.50	41.22	41.50	41.50	0.05%	113,394
Aug 14, 2026	41.57	41.57	41.38	41.48	41.48	-0.38%	18,299
Aug 13, 2026	41.54	41.64	41.53	41.64	41.64	-0.02%	43,947
Aug 12, 2026	41.75	41.88	41.62	41.65	41.65	-0.05%	304,980
Aug 11, 2026	41.77	41.77	41.62	41.67	41.67	-0.19%	21,003
Aug 10, 2026	41.90	41.90	41.61	41.75	41.75	0.72%	187,965
Aug 7, 2026	41.29	41.45	41.17	41.45	41.45	0.46%	134,304
Aug 6, 2026	41.35	41.35	41.20	41.26	41.26	-0.31%	69,308
Aug 5, 2026	41.44	41.55	41.38	41.39	41.39	0.56%	148,105
Aug 4, 2026	41.10	41.23	41.01	41.16	41.16	0.39%	36,105
Aug 3, 2026	38.45	41.30	38.45	41.00	41.00	-1.20%	339,288
Jul 31, 2026	41.37	41.50	41.26	41.50	41.50	1.67%	25,452
Jul 30, 2026	40.92	40.92	40.78	40.82	40.82	0.10%	43,114
Jul 29, 2026	40.57	41.01	40.57	40.78	40.78	0.54%	137,414
Jul 28, 2026	40.90	40.90	40.49	40.56	40.56	-1.46%	53,781
Jul 27, 2026	41.03	41.20	40.91	41.16	41.16	1.50%	40,648
Jul 24, 2026	40.36	40.55	40.20	40.55	40.55	-0.49%	103,307
Jul 23, 2026	40.84	40.84	40.75	40.75	40.75	-0.56%	8,588
Jul 22, 2026	40.69	40.98	40.52	40.98	40.98	1.26%	102,904
Jul 21, 2026	40.65	40.65	40.04	40.47	40.47	-0.69%	60,976
Jul 20, 2026	40.21	40.76	40.21	40.75	40.75	1.37%	72,396
Jul 17, 2026	40.39	40.54	40.04	40.20	40.20	-0.47%	200,702
Jul 16, 2026	40.14	40.45	40.04	40.39	40.39	0.67%	25,133
Jul 15, 2026	39.94	40.12	39.93	40.12	40.12	1.08%	41,581