TPE:00711B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.25	15.25	15.22	15.23	15.23	-0.20%	114,778
Sep 21, 2026	15.27	15.29	15.26	15.26	15.26	0.13%	125,656
Sep 18, 2026	15.25	15.26	15.24	15.24	15.24	-	130,074
Sep 17, 2026	15.22	15.28	15.22	15.24	15.24	0.66%	110,095
Sep 16, 2026	15.36	15.36	15.33	15.34	15.14	0.07%	109,782
Sep 15, 2026	15.32	15.33	15.31	15.33	15.13	0.26%	127,812
Sep 14, 2026	15.31	15.32	15.29	15.29	15.09	-0.39%	105,364
Sep 11, 2026	15.31	15.35	15.31	15.35	15.15	-0.20%	104,115
Sep 10, 2026	15.38	15.39	15.38	15.38	15.18	-0.45%	103,096
Sep 9, 2026	15.44	15.45	15.44	15.45	15.25	-0.13%	103,600
Sep 8, 2026	15.46	15.48	15.46	15.47	15.27	-0.19%	103,439
Sep 7, 2026	15.52	15.52	15.50	15.50	15.30	-0.39%	108,551
Sep 4, 2026	15.55	15.56	15.54	15.56	15.36	0.13%	114,792
Sep 3, 2026	15.54	15.56	15.53	15.54	15.34	0.06%	109,129
Sep 2, 2026	15.53	15.53	15.51	15.53	15.33	0.06%	106,673
Sep 1, 2026	15.51	15.53	15.51	15.52	15.32	-0.64%	107,977
Aug 31, 2026	15.58	15.62	15.58	15.62	15.42	0.32%	108,384
Aug 28, 2026	15.60	15.60	15.57	15.57	15.37	-0.76%	106,589
Aug 27, 2026	15.68	15.69	15.68	15.69	15.49	-0.06%	102,960
Aug 26, 2026	15.73	15.73	15.69	15.70	15.50	0.26%	134,762
Aug 25, 2026	15.65	15.66	15.65	15.66	15.46	0.19%	102,196
Aug 24, 2026	15.62	15.63	15.62	15.63	15.43	-0.13%	104,586
Aug 21, 2026	15.63	15.65	15.63	15.65	15.45	-0.45%	102,988
Aug 20, 2026	15.70	15.72	15.70	15.72	15.52	0.64%	105,158
Aug 19, 2026	15.61	15.62	15.61	15.62	15.42	-0.13%	104,442
Aug 18, 2026	15.68	15.68	15.63	15.64	15.44	-0.76%	105,674
Aug 17, 2026	15.74	15.79	15.73	15.76	15.55	-0.32%	123,166
Aug 14, 2026	15.85	15.86	15.81	15.81	15.60	0.19%	246,332
Aug 13, 2026	15.83	15.83	15.78	15.78	15.57	-	104,259
Aug 12, 2026	15.81	15.82	15.78	15.78	15.57	-0.38%	105,997
Aug 11, 2026	15.81	15.84	15.81	15.84	15.63	-	104,987
Aug 10, 2026	15.81	15.86	15.81	15.84	15.63	0.19%	105,432
Aug 7, 2026	15.83	15.83	15.81	15.81	15.60	-0.32%	103,127
Aug 6, 2026	15.86	15.87	15.86	15.86	15.65	-0.06%	110,724
Aug 5, 2026	15.86	15.87	15.86	15.87	15.66	0.57%	123,198
Aug 4, 2026	15.81	15.81	15.78	15.78	15.57	-0.19%	103,053
Aug 3, 2026	15.75	15.81	15.74	15.81	15.60	-0.13%	117,264
Jul 31, 2026	15.81	15.83	15.81	15.83	15.62	-0.06%	104,340
Jul 30, 2026	15.82	15.86	15.82	15.84	15.63	-0.88%	126,081
Jul 29, 2026	15.97	15.99	15.96	15.98	15.77	0.06%	191,950
Jul 28, 2026	16.00	16.00	15.97	15.97	15.76	-0.31%	107,637
Jul 27, 2026	15.88	16.02	15.88	16.02	15.81	0.88%	124,746
Jul 24, 2026	15.91	15.91	15.88	15.88	15.67	-0.75%	102,823
Jul 23, 2026	16.01	16.02	16.00	16.00	15.79	-0.56%	116,097
Jul 22, 2026	16.10	16.10	16.07	16.09	15.88	-0.31%	125,599
Jul 21, 2026	16.08	16.14	16.08	16.14	15.93	-0.06%	105,918
Jul 20, 2026	16.12	16.15	16.12	16.15	15.94	0.19%	150,445
Jul 17, 2026	16.11	16.14	16.11	16.12	15.91	0.56%	137,024
Jul 16, 2026	16.06	16.08	16.03	16.03	15.82	-	129,337
Jul 15, 2026	16.02	16.04	16.01	16.03	15.82	-0.12%	135,522