TPE:00714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.97	21.02	20.97	21.00	21.00	-0.14%	159,581
Sep 22, 2026	21.08	21.08	21.01	21.03	21.03	0.43%	660,037
Sep 21, 2026	21.00	21.00	20.94	20.94	20.94	-1.04%	119,010
Sep 20, 2026	21.16	21.16	21.12	21.16	21.16	0.19%	2,460
Sep 18, 2026	21.16	21.16	21.12	21.12	21.12	-0.38%	115,460
Sep 17, 2026	21.19	21.23	21.15	21.20	21.20	-0.09%	147,691
Sep 16, 2026	21.28	21.28	21.20	21.22	21.22	-0.19%	205,185
Sep 15, 2026	21.28	21.28	21.23	21.26	21.26	-0.37%	135,691
Sep 14, 2026	21.24	21.37	21.24	21.34	21.34	0.90%	1,747,879
Sep 11, 2026	21.18	21.18	21.08	21.15	21.15	-0.28%	185,413
Sep 10, 2026	21.15	21.23	21.15	21.21	21.21	-0.66%	487,034
Sep 9, 2026	21.35	21.38	21.35	21.35	21.35	-0.23%	149,443
Sep 8, 2026	21.44	21.45	21.40	21.40	21.40	-0.42%	116,972
Sep 7, 2026	21.46	21.51	21.46	21.49	21.49	-1.10%	20,444
Sep 4, 2026	21.75	21.75	21.73	21.73	21.73	1.02%	147,290
Sep 3, 2026	21.48	21.53	21.48	21.51	21.51	-0.69%	136,359
Sep 2, 2026	21.58	21.66	21.58	21.66	21.66	0.23%	146,116
Sep 1, 2026	21.60	21.66	21.60	21.61	21.61	-0.73%	112,465
Aug 31, 2026	21.80	21.80	21.76	21.77	21.77	-0.55%	109,004
Aug 28, 2026	21.90	21.94	21.89	21.89	21.89	-1.08%	82,879
Aug 27, 2026	22.16	22.17	22.13	22.13	22.13	-0.94%	470,839
Aug 26, 2026	22.36	22.36	22.34	22.34	22.34	0.09%	102,761
Aug 25, 2026	22.29	22.34	22.29	22.32	22.32	0.72%	114,720
Aug 24, 2026	22.13	22.17	22.13	22.16	22.16	-0.09%	112,680
Aug 21, 2026	22.20	22.20	22.18	22.18	22.18	-0.22%	107,136
Aug 20, 2026	22.17	22.23	22.17	22.23	22.23	1.09%	106,602
Aug 19, 2026	22.07	22.07	21.99	21.99	21.99	-0.45%	110,690
Aug 18, 2026	22.07	22.09	22.07	22.09	22.09	-0.81%	126,225
Aug 17, 2026	22.30	22.30	22.25	22.27	22.27	-0.36%	249,660
Aug 14, 2026	22.32	22.35	22.32	22.35	22.35	1.04%	117,432
Aug 13, 2026	22.18	22.18	22.12	22.12	22.12	0.59%	140,600
Aug 12, 2026	21.97	21.99	21.97	21.99	21.99	-0.63%	79,613
Aug 11, 2026	22.17	22.18	22.12	22.13	22.13	-1.25%	509,910
Aug 10, 2026	22.46	22.46	22.41	22.41	22.41	0.36%	97,069
Aug 7, 2026	22.35	22.36	22.31	22.33	22.33	-1.06%	188,341
Aug 6, 2026	22.57	22.60	22.55	22.57	22.57	-0.22%	113,976
Aug 5, 2026	22.67	22.68	22.62	22.62	22.62	-0.40%	477,748
Aug 4, 2026	22.61	22.74	22.61	22.71	22.71	0.31%	380,594
Aug 3, 2026	22.65	22.67	22.50	22.64	22.64	-0.70%	110,694
Jul 31, 2026	22.63	22.80	22.63	22.80	22.80	-1.08%	22,697
Jul 30, 2026	23.00	23.08	23.00	23.05	23.05	-0.39%	124,586
Jul 29, 2026	23.10	23.15	23.10	23.14	23.14	0.26%	419,946
Jul 28, 2026	23.00	23.08	22.95	23.08	23.08	-	720,482
Jul 27, 2026	23.02	23.08	23.02	23.08	23.08	1.76%	209,739
Jul 24, 2026	22.76	22.76	22.55	22.68	22.68	0.35%	269,805
Jul 23, 2026	22.60	22.61	22.55	22.60	22.60	-0.44%	229,913
Jul 22, 2026	22.78	22.78	22.68	22.70	22.70	0.44%	225,000
Jul 21, 2026	22.72	22.72	22.60	22.60	22.60	-0.70%	398,263
Jul 20, 2026	22.73	22.81	22.73	22.76	22.76	-0.13%	387,914
Jul 17, 2026	22.55	22.80	22.55	22.79	22.79	2.70%	530,198