TPE:00730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.85	29.00	28.84	28.86	28.86	0.07%	210,274
Sep 21, 2026	28.92	29.00	28.81	28.84	28.84	-0.28%	86,618
Sep 20, 2026	28.50	28.92	28.50	28.92	28.92	-	15,115
Sep 18, 2026	28.50	28.92	28.50	28.92	28.92	1.97%	209,115
Sep 17, 2026	28.28	28.50	28.28	28.36	28.36	0.75%	127,659
Sep 16, 2026	28.17	28.40	28.06	28.15	28.15	0.25%	91,242
Sep 15, 2026	28.01	28.19	27.95	28.19	28.08	-0.11%	183,731
Sep 14, 2026	28.04	28.35	27.95	28.22	28.11	0.07%	57,314
Sep 11, 2026	28.54	28.54	28.09	28.20	28.09	-1.57%	136,081
Sep 10, 2026	28.44	28.65	28.44	28.65	28.54	-0.14%	60,543
Sep 9, 2026	28.58	28.80	28.58	28.69	28.58	0.38%	131,620
Sep 8, 2026	28.88	28.88	28.55	28.58	28.47	-1.45%	124,462
Sep 7, 2026	29.11	29.11	28.81	29.00	28.89	-	141,610
Sep 4, 2026	28.59	29.00	28.40	29.00	28.89	2.11%	76,271
Sep 3, 2026	28.95	28.97	28.39	28.40	28.29	-1.90%	169,977
Sep 2, 2026	29.24	29.24	28.85	28.95	28.84	-1.06%	45,262
Sep 1, 2026	28.93	29.27	28.93	29.26	29.15	1.21%	103,172
Aug 31, 2026	28.70	28.91	28.65	28.91	28.80	-0.07%	141,428
Aug 28, 2026	29.19	29.19	28.89	28.93	28.82	-0.62%	51,223
Aug 27, 2026	29.13	29.25	29.11	29.11	29.00	-0.07%	42,101
Aug 26, 2026	28.70	29.13	28.70	29.13	29.02	1.53%	136,680
Aug 25, 2026	28.74	28.74	28.35	28.69	28.58	-0.14%	47,028
Aug 24, 2026	28.70	28.79	28.63	28.73	28.62	0.10%	57,301
Aug 21, 2026	28.85	28.85	28.68	28.70	28.59	-0.69%	23,335
Aug 20, 2026	28.84	29.09	28.65	28.90	28.79	0.21%	111,532
Aug 19, 2026	28.63	29.00	28.57	28.84	28.73	0.49%	62,657
Aug 18, 2026	29.18	29.18	28.70	28.70	28.59	-1.68%	125,570
Aug 17, 2026	29.38	29.40	29.18	29.30	29.08	-0.34%	159,747
Aug 14, 2026	29.60	29.83	29.40	29.40	29.18	-0.37%	171,565
Aug 13, 2026	29.40	29.80	29.40	29.51	29.28	0.89%	148,519
Aug 12, 2026	29.30	29.40	29.21	29.25	29.03	0.21%	94,547
Aug 11, 2026	29.10	29.22	29.10	29.19	28.97	-	159,651
Aug 10, 2026	29.07	29.39	29.07	29.19	28.97	0.41%	155,503
Aug 7, 2026	29.07	29.26	29.05	29.07	28.85	-	79,131
Aug 6, 2026	28.94	29.15	28.50	29.07	28.85	0.59%	98,534
Aug 5, 2026	28.80	29.15	28.80	28.90	28.68	1.76%	201,823
Aug 4, 2026	27.90	28.40	27.84	28.40	28.18	0.78%	158,687
Aug 3, 2026	28.00	28.45	28.00	28.18	27.96	0.04%	159,056
Jul 31, 2026	28.99	28.99	27.88	28.17	27.95	6.14%	312,723
Jul 30, 2026	26.82	27.15	26.46	26.54	26.34	-1.04%	90,218
Jul 29, 2026	27.08	27.25	26.19	26.82	26.61	-0.96%	116,388
Jul 28, 2026	28.00	28.00	27.07	27.08	26.87	-3.22%	318,919
Jul 27, 2026	28.18	28.49	27.78	27.98	27.77	-0.71%	136,341
Jul 24, 2026	28.40	28.74	28.11	28.18	27.96	-0.77%	84,684
Jul 23, 2026	28.38	28.40	28.28	28.40	28.18	0.07%	87,489
Jul 22, 2026	27.85	28.50	27.85	28.38	28.16	1.90%	292,119
Jul 21, 2026	27.10	27.90	27.10	27.85	27.64	2.77%	100,958
Jul 20, 2026	27.20	27.38	26.80	27.10	26.89	-0.37%	158,893
Jul 17, 2026	27.90	28.02	27.20	27.20	26.99	-3.78%	258,367
Jul 16, 2026	28.50	28.53	27.90	28.27	28.05	-0.42%	99,570