TPE:00739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.82	27.82	27.61	27.69	27.69	-0.86%	54,387
Sep 22, 2026	27.60	28.05	27.60	27.93	27.93	1.20%	47,020
Sep 21, 2026	28.00	28.00	27.50	27.60	27.60	0.04%	18,834
Sep 18, 2026	27.50	27.59	27.39	27.59	27.59	1.06%	27,335
Sep 17, 2026	27.50	27.50	27.26	27.30	27.30	0.22%	20,828
Sep 16, 2026	27.27	27.29	27.00	27.24	27.24	0.04%	18,173
Sep 15, 2026	27.25	27.32	27.11	27.23	27.23	-0.07%	13,539
Sep 14, 2026	27.00	27.25	27.00	27.25	27.25	0.55%	10,658
Sep 11, 2026	27.37	27.37	27.00	27.10	27.10	-1.17%	20,949
Sep 10, 2026	27.70	27.70	27.34	27.42	27.42	0.11%	15,177
Sep 9, 2026	27.49	27.49	27.39	27.39	27.39	-0.15%	20,028
Sep 8, 2026	27.43	27.48	27.38	27.43	27.43	-0.18%	18,836
Sep 7, 2026	27.54	27.64	27.41	27.48	27.48	-0.90%	26,158
Sep 4, 2026	27.78	27.86	27.70	27.73	27.73	1.06%	96,615
Sep 3, 2026	27.63	27.70	27.44	27.44	27.44	-0.51%	328,777
Sep 2, 2026	27.96	27.96	27.33	27.58	27.58	-1.36%	50,286
Sep 1, 2026	27.86	28.05	27.84	27.96	27.96	0.54%	48,168
Aug 31, 2026	27.51	27.81	27.51	27.81	27.81	-0.43%	12,623
Aug 28, 2026	27.93	28.01	27.83	27.93	27.93	-0.04%	46,284
Aug 27, 2026	27.96	27.96	27.86	27.94	27.94	0.36%	18,795
Aug 26, 2026	27.64	28.00	27.64	27.84	27.84	0.51%	46,826
Aug 25, 2026	27.60	27.70	27.36	27.70	27.70	0.65%	26,915
Aug 24, 2026	27.92	27.97	27.52	27.52	27.52	-1.78%	42,064
Aug 21, 2026	27.83	28.05	27.83	28.02	28.02	0.68%	83,063
Aug 20, 2026	27.86	27.88	27.79	27.83	27.83	0.07%	27,746
Aug 19, 2026	28.40	28.40	27.75	27.81	27.81	-2.18%	84,949
Aug 18, 2026	28.63	28.63	28.31	28.43	28.43	-0.77%	20,843
Aug 17, 2026	28.35	28.65	28.22	28.65	28.65	1.56%	27,325
Aug 14, 2026	28.80	28.80	28.21	28.21	28.21	-2.15%	27,109
Aug 13, 2026	28.68	28.84	28.67	28.83	28.83	0.91%	8,471
Aug 12, 2026	28.51	28.71	28.51	28.57	28.57	-0.63%	22,038
Aug 11, 2026	28.73	28.86	28.54	28.75	28.75	0.45%	16,383
Aug 10, 2026	28.85	28.86	28.54	28.62	28.62	-0.21%	16,461
Aug 7, 2026	28.50	28.68	28.42	28.68	28.68	1.27%	58,713
Aug 6, 2026	28.24	28.36	28.08	28.32	28.32	-	16,626
Aug 5, 2026	27.90	28.32	27.84	28.32	28.32	1.51%	79,923
Aug 4, 2026	27.69	27.90	27.69	27.90	27.90	0.76%	157,178
Aug 3, 2026	28.08	28.08	27.63	27.69	27.69	-1.39%	75,460
Jul 31, 2026	28.00	28.29	28.00	28.08	28.08	1.70%	48,788
Jul 30, 2026	27.60	27.74	27.20	27.61	27.61	-1.04%	165,637
Jul 29, 2026	27.85	27.92	27.55	27.90	27.90	0.11%	80,215
Jul 28, 2026	28.15	28.20	27.87	27.87	27.87	-1.31%	23,673
Jul 27, 2026	28.24	28.34	28.05	28.24	28.24	-0.21%	30,098
Jul 24, 2026	28.81	28.81	28.11	28.30	28.30	-1.05%	246,402
Jul 23, 2026	28.72	28.99	28.48	28.60	28.60	-0.42%	26,278
Jul 22, 2026	28.50	28.96	28.50	28.72	28.72	1.45%	26,643
Jul 21, 2026	27.91	28.31	27.65	28.31	28.31	1.91%	183,066
Jul 20, 2026	27.56	28.11	27.56	27.78	27.78	0.80%	151,871
Jul 17, 2026	28.50	28.50	27.56	27.56	27.56	-4.27%	192,376
Jul 16, 2026	28.88	28.92	28.65	28.79	28.79	-1.10%	27,991