TPE:00738U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.15	53.20	52.55	52.60	52.60	1.06%	1,631,415
Sep 22, 2026	52.65	52.80	52.05	52.05	52.05	-0.76%	1,511,636
Sep 21, 2026	52.90	53.15	52.40	52.45	52.45	0.58%	1,341,565
Sep 20, 2026	52.25	52.60	51.95	52.15	52.15	-0.67%	131,958
Sep 18, 2026	52.25	52.60	51.95	52.50	52.50	4.37%	3,489,958
Sep 17, 2026	50.55	50.95	50.10	50.30	50.30	-1.85%	3,186,960
Sep 16, 2026	50.45	51.50	50.45	51.25	51.25	2.30%	1,636,255
Sep 15, 2026	50.15	50.50	50.05	50.10	50.10	-1.09%	1,087,748
Sep 14, 2026	50.90	51.10	50.55	50.65	50.65	0.20%	1,987,268
Sep 11, 2026	50.70	50.70	50.05	50.55	50.55	-5.95%	7,704,605
Sep 10, 2026	53.55	53.80	53.30	53.75	53.75	2.19%	6,141,813
Sep 9, 2026	52.20	52.85	52.10	52.60	52.60	-0.38%	1,212,976
Sep 8, 2026	52.90	53.20	52.65	52.80	52.80	0.76%	1,758,106
Sep 7, 2026	52.35	52.65	52.05	52.40	52.40	-1.04%	2,019,939
Sep 4, 2026	53.30	53.40	52.85	52.95	52.95	1.44%	2,290,311
Sep 3, 2026	51.85	52.65	51.85	52.20	52.20	2.86%	3,502,941
Sep 2, 2026	50.75	50.95	50.30	50.75	50.75	-3.70%	5,195,995
Sep 1, 2026	53.15	53.15	52.60	52.70	52.70	-0.75%	2,418,208
Aug 31, 2026	52.95	53.15	52.30	53.10	53.10	-3.01%	5,988,340
Aug 28, 2026	55.10	55.40	54.45	54.75	54.75	-0.27%	2,510,471
Aug 27, 2026	54.65	55.40	54.60	54.90	54.90	-0.54%	2,116,593
Aug 26, 2026	54.35	55.55	54.35	55.20	55.20	1.66%	3,720,283
Aug 25, 2026	55.40	55.45	53.85	54.30	54.30	-1.09%	7,224,495
Aug 24, 2026	55.35	55.35	54.55	54.90	54.90	-0.18%	5,463,540
Aug 21, 2026	54.30	55.20	54.30	55.00	55.00	2.80%	7,253,048
Aug 20, 2026	53.15	53.75	52.95	53.50	53.50	6.79%	7,409,963
Aug 19, 2026	50.10	50.60	49.98	50.10	50.10	-3.38%	3,133,165
Aug 18, 2026	53.00	53.10	51.85	51.85	51.85	-1.24%	3,028,532
Aug 17, 2026	52.45	52.90	52.25	52.50	52.50	3.04%	2,881,745
Aug 14, 2026	51.30	51.30	50.90	50.95	50.95	-2.86%	4,278,391
Aug 13, 2026	52.75	52.85	52.00	52.45	52.45	0.58%	3,091,678
Aug 12, 2026	52.05	52.70	52.00	52.15	52.15	-0.19%	3,411,167
Aug 11, 2026	52.55	53.30	52.25	52.25	52.25	2.15%	6,314,997
Aug 10, 2026	51.00	51.30	50.55	51.15	51.15	2.20%	4,646,182
Aug 7, 2026	49.24	50.15	49.22	50.05	50.05	0.72%	2,492,136
Aug 6, 2026	50.55	50.55	49.69	49.69	49.69	1.57%	4,735,360
Aug 5, 2026	48.00	48.92	47.85	48.92	48.92	3.21%	4,149,840
Aug 4, 2026	46.80	47.45	46.63	47.40	47.40	1.37%	2,551,346
Aug 3, 2026	46.73	47.01	46.50	46.76	46.76	-0.87%	1,784,914
Jul 31, 2026	47.35	47.50	46.89	47.17	47.17	2.48%	2,260,524
Jul 30, 2026	46.59	47.10	45.86	46.03	46.03	-0.78%	2,377,632
Jul 29, 2026	45.90	46.60	45.79	46.39	46.39	1.07%	2,986,368
Jul 28, 2026	46.45	46.45	45.90	45.90	45.90	-3.77%	2,590,411
Jul 27, 2026	47.96	48.07	47.60	47.70	47.70	3.09%	2,472,499
Jul 24, 2026	46.42	46.54	45.95	46.27	46.27	-3.58%	2,880,522
Jul 23, 2026	48.24	48.30	47.76	47.99	47.99	0.10%	2,237,756
Jul 22, 2026	47.71	48.22	47.71	47.94	47.94	2.68%	3,858,333
Jul 21, 2026	45.84	46.69	45.71	46.69	46.69	2.46%	2,293,952
Jul 20, 2026	45.40	46.08	45.30	45.57	45.57	3.01%	3,831,542
Jul 17, 2026	44.83	44.86	44.12	44.24	44.24	-3.66%	6,226,368