TPE:00737 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.00	41.47	41.00	41.22	41.22	0.29%	51,949
Sep 22, 2026	41.15	41.25	41.07	41.10	41.10	1.56%	182,835
Sep 21, 2026	40.56	40.64	40.47	40.47	40.47	-0.20%	44,449
Sep 18, 2026	40.15	40.55	40.15	40.55	40.55	1.45%	224,545
Sep 17, 2026	39.97	40.05	39.91	39.97	39.97	-	54,693
Sep 16, 2026	39.92	40.05	39.85	39.97	39.97	0.71%	95,620
Sep 15, 2026	39.28	39.91	39.28	39.69	39.69	1.28%	52,051
Sep 14, 2026	39.00	39.27	39.00	39.19	39.19	0.26%	89,902
Sep 11, 2026	39.23	39.23	39.01	39.09	39.09	-0.41%	31,334
Sep 10, 2026	39.27	39.27	39.10	39.25	39.25	-0.81%	85,473
Sep 9, 2026	39.84	39.84	39.54	39.57	39.57	-1.15%	104,068
Sep 8, 2026	40.38	40.38	40.03	40.03	40.03	-0.87%	89,456
Sep 7, 2026	40.61	40.61	40.12	40.38	40.38	-0.62%	74,450
Sep 4, 2026	40.29	40.66	40.29	40.63	40.63	1.50%	126,547
Sep 3, 2026	40.22	40.26	40.00	40.03	40.03	-0.47%	181,835
Sep 2, 2026	40.89	40.89	40.10	40.22	40.22	-2.66%	110,034
Sep 1, 2026	41.24	41.35	41.22	41.32	41.32	0.34%	47,901
Aug 31, 2026	41.30	41.30	40.92	41.18	41.18	-0.36%	81,706
Aug 28, 2026	41.39	41.49	41.33	41.33	41.33	1.13%	522,205
Aug 27, 2026	40.70	40.90	40.70	40.87	40.87	0.49%	45,114
Aug 26, 2026	40.60	40.80	40.55	40.67	40.67	0.17%	83,937
Aug 25, 2026	40.85	40.85	40.50	40.60	40.60	-0.88%	61,724
Aug 24, 2026	40.92	41.27	40.90	40.96	40.96	0.37%	79,522
Aug 21, 2026	40.91	40.91	40.51	40.81	40.81	-0.63%	37,620
Aug 20, 2026	40.80	41.15	40.80	41.07	41.07	1.83%	74,207
Aug 19, 2026	40.79	40.79	40.30	40.33	40.33	-1.35%	97,876
Aug 18, 2026	41.50	41.50	40.78	40.88	40.88	-2.20%	162,553
Aug 17, 2026	42.40	42.40	41.70	41.80	41.80	-0.74%	82,686
Aug 14, 2026	42.09	42.40	42.09	42.11	42.11	1.08%	190,851
Aug 13, 2026	42.00	42.00	41.56	41.66	41.66	-0.07%	166,872
Aug 12, 2026	41.64	41.70	41.00	41.69	41.69	0.12%	118,037
Aug 11, 2026	41.25	41.67	41.25	41.64	41.64	0.95%	336,387
Aug 10, 2026	41.07	41.30	41.07	41.25	41.25	1.90%	264,960
Aug 7, 2026	41.30	41.30	40.42	40.48	40.48	-0.59%	177,250
Aug 6, 2026	40.35	40.75	40.33	40.72	40.72	-0.88%	220,126
Aug 5, 2026	40.68	41.20	40.68	41.08	41.08	2.96%	180,480
Aug 4, 2026	39.53	39.95	39.53	39.90	39.90	2.39%	142,777
Aug 3, 2026	38.76	39.01	38.76	38.97	38.97	0.78%	227,870
Jul 31, 2026	38.40	38.67	38.40	38.67	38.67	2.30%	122,475
Jul 30, 2026	37.58	37.95	37.58	37.80	37.80	-0.34%	119,278
Jul 29, 2026	37.56	38.12	37.56	37.93	37.93	1.07%	193,269
Jul 28, 2026	37.69	37.69	37.35	37.53	37.53	-0.42%	118,753
Jul 27, 2026	37.03	37.69	37.03	37.69	37.69	1.78%	90,248
Jul 24, 2026	37.05	37.15	36.95	37.03	37.03	-1.52%	155,924
Jul 23, 2026	38.10	38.10	37.48	37.60	37.60	-1.47%	126,385
Jul 22, 2026	38.13	38.20	38.05	38.16	38.16	-	213,032
Jul 21, 2026	37.91	38.18	37.88	38.16	38.16	0.50%	220,188
Jul 20, 2026	37.93	38.17	37.93	37.97	37.97	0.34%	167,683
Jul 17, 2026	38.31	38.31	37.76	37.84	37.84	-2.32%	341,206
Jul 16, 2026	38.85	38.85	38.52	38.74	38.74	-0.87%	64,911