TPE:00736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.97	32.00	31.97	32.00	32.00	-	101,188
Sep 22, 2026	32.00	32.00	32.00	32.00	32.00	0.28%	102,158
Sep 21, 2026	31.76	31.96	31.76	31.91	31.91	0.57%	214,425
Sep 18, 2026	31.51	31.73	31.48	31.73	31.73	0.95%	347,992
Sep 17, 2026	31.53	31.53	31.43	31.43	31.43	0.32%	102,997
Sep 16, 2026	31.30	31.33	31.30	31.33	31.33	-0.19%	101,816
Sep 15, 2026	31.30	31.39	31.30	31.39	31.39	-0.06%	102,219
Sep 14, 2026	31.26	31.48	31.26	31.41	31.41	-0.16%	103,289
Sep 11, 2026	31.46	31.46	31.46	31.46	31.46	-0.25%	4,312
Sep 10, 2026	31.72	31.72	31.54	31.54	31.54	-1.00%	104,393
Sep 9, 2026	31.75	31.86	31.72	31.86	31.86	-0.38%	54,012
Sep 8, 2026	31.94	31.98	31.94	31.98	31.98	-0.06%	51,437
Sep 7, 2026	31.91	32.00	31.91	32.00	32.00	0.28%	54,563
Sep 4, 2026	31.81	31.91	31.81	31.91	31.91	0.89%	159,071
Sep 3, 2026	31.80	31.80	31.63	31.63	31.63	0.41%	202,262
Sep 2, 2026	31.55	31.58	31.50	31.50	31.50	-0.85%	103,932
Sep 1, 2026	31.73	31.80	31.71	31.77	31.77	0.35%	246,906
Aug 31, 2026	31.55	31.66	31.49	31.66	31.66	-0.53%	106,002
Aug 28, 2026	31.80	31.83	31.80	31.83	31.83	0.13%	105,063
Aug 27, 2026	31.83	31.83	31.79	31.79	31.79	0.03%	102,743
Aug 26, 2026	31.65	31.85	31.64	31.78	31.78	1.31%	116,550
Aug 25, 2026	31.30	31.37	31.30	31.37	31.37	-0.32%	3,037
Aug 24, 2026	31.47	31.47	31.47	31.47	31.47	-0.19%	102,976
Aug 21, 2026	31.43	31.57	31.43	31.53	31.53	0.16%	110,392
Aug 20, 2026	31.33	31.48	31.33	31.48	31.48	0.61%	110,596
Aug 19, 2026	31.26	31.29	31.26	31.29	31.29	-0.79%	102,282
Aug 18, 2026	31.47	31.54	31.47	31.54	31.54	-0.35%	101,744
Aug 17, 2026	31.72	31.72	31.65	31.65	31.65	-0.25%	103,180
Aug 14, 2026	32.00	32.00	31.73	31.73	31.73	-0.69%	113,317
Aug 13, 2026	32.04	32.04	31.90	31.95	31.95	0.63%	110,796
Aug 12, 2026	31.83	31.83	31.73	31.75	31.75	-0.35%	102,450
Aug 11, 2026	31.83	31.90	31.83	31.86	31.86	-0.62%	108,154
Aug 10, 2026	31.97	32.06	31.96	32.06	32.06	1.20%	153,096
Aug 7, 2026	31.59	31.68	31.59	31.68	31.68	-0.35%	104,295
Aug 6, 2026	31.77	31.86	31.77	31.79	31.79	-0.69%	132,829
Aug 5, 2026	32.08	32.09	32.00	32.01	32.01	1.30%	147,840
Aug 4, 2026	31.62	31.62	31.59	31.60	31.60	0.03%	107,047
Aug 3, 2026	31.29	31.59	31.29	31.59	31.59	0.57%	111,679
Jul 31, 2026	31.45	31.45	31.27	31.41	31.41	2.92%	121,044
Jul 30, 2026	30.60	30.60	30.42	30.52	30.52	0.13%	114,559
Jul 29, 2026	30.50	30.61	30.48	30.48	30.48	-1.04%	103,667
Jul 28, 2026	30.81	30.81	30.70	30.80	30.80	-0.81%	108,125
Jul 27, 2026	30.90	31.05	30.90	31.05	31.05	0.03%	105,010
Jul 24, 2026	31.08	31.08	31.00	31.04	31.04	-1.37%	103,842
Jul 23, 2026	31.40	31.47	31.31	31.47	31.47	-0.38%	104,977
Jul 22, 2026	31.49	31.59	31.49	31.59	31.59	0.99%	103,515
Jul 21, 2026	30.95	31.28	30.95	31.28	31.28	1.46%	91,858
Jul 20, 2026	30.78	30.88	30.78	30.83	30.83	0.16%	197,170
Jul 17, 2026	30.80	30.86	30.64	30.78	30.78	-2.56%	103,887
Jul 16, 2026	31.30	31.59	31.30	31.59	31.59	0.19%	125,775