TPE:00763U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.85	35.88	35.52	35.52	35.52	-0.34%	611,476
Sep 22, 2026	35.51	35.68	35.45	35.64	35.64	1.51%	742,261
Sep 21, 2026	35.15	35.23	35.07	35.11	35.11	1.18%	341,159
Sep 18, 2026	34.70	34.76	34.62	34.70	34.70	1.49%	286,196
Sep 17, 2026	33.84	34.20	33.84	34.19	34.19	0.74%	401,518
Sep 16, 2026	33.64	33.94	33.64	33.94	33.94	1.46%	560,722
Sep 15, 2026	33.39	33.50	33.31	33.45	33.45	-1.04%	331,209
Sep 14, 2026	34.02	34.02	33.78	33.80	33.80	-1.26%	459,678
Sep 11, 2026	34.17	34.26	34.08	34.23	34.23	-4.28%	1,126,974
Sep 10, 2026	35.63	35.77	35.63	35.76	35.76	1.56%	655,343
Sep 9, 2026	35.42	35.45	35.15	35.21	35.21	-0.56%	235,466
Sep 8, 2026	35.18	35.50	35.14	35.41	35.41	1.75%	606,264
Sep 7, 2026	34.80	34.80	34.68	34.80	34.80	-	180,978
Sep 4, 2026	34.87	35.02	34.79	34.80	34.80	1.25%	352,821
Sep 3, 2026	34.51	34.61	34.37	34.37	34.37	0.50%	392,351
Sep 2, 2026	34.25	34.31	34.03	34.20	34.20	-2.43%	513,037
Sep 1, 2026	35.10	35.19	35.05	35.05	35.05	0.37%	75,654
Aug 31, 2026	34.71	34.92	34.50	34.92	34.92	-0.26%	311,461
Aug 28, 2026	34.94	35.05	34.91	35.01	35.01	-0.20%	215,991
Aug 27, 2026	35.08	35.20	35.04	35.08	35.08	-2.23%	472,721
Aug 26, 2026	35.48	35.89	35.48	35.88	35.88	2.46%	1,006,367
Aug 25, 2026	35.13	35.21	34.95	35.02	35.02	0.63%	305,437
Aug 24, 2026	34.96	34.97	34.73	34.80	34.80	0.14%	255,820
Aug 21, 2026	34.53	34.75	34.51	34.75	34.75	0.87%	276,914
Aug 20, 2026	34.51	34.51	34.39	34.45	34.45	0.55%	246,535
Aug 19, 2026	34.34	34.36	34.23	34.26	34.26	-1.72%	382,675
Aug 18, 2026	35.09	35.09	34.82	34.86	34.86	-2.52%	406,145
Aug 17, 2026	35.35	35.77	35.35	35.76	35.76	2.61%	1,010,761
Aug 14, 2026	34.95	34.99	34.85	34.85	34.85	-0.14%	188,990
Aug 13, 2026	35.11	35.11	34.85	34.90	34.90	-1.30%	443,332
Aug 12, 2026	35.39	35.45	35.23	35.36	35.36	0.17%	271,654
Aug 11, 2026	35.19	35.50	35.19	35.30	35.30	0.43%	279,478
Aug 10, 2026	35.17	35.21	35.05	35.15	35.15	-1.98%	508,518
Aug 7, 2026	35.75	35.97	35.75	35.86	35.86	0.39%	780,493
Aug 6, 2026	35.90	35.90	35.68	35.72	35.72	1.10%	480,321
Aug 5, 2026	35.34	35.46	35.21	35.33	35.33	0.11%	562,963
Aug 4, 2026	34.91	35.29	34.90	35.29	35.29	1.18%	845,623
Aug 3, 2026	34.74	34.91	34.72	34.88	34.88	0.46%	525,144
Jul 31, 2026	34.70	34.77	34.54	34.72	34.72	2.51%	1,031,667
Jul 30, 2026	33.87	34.24	33.81	33.87	33.87	0.65%	547,688
Jul 29, 2026	33.76	33.85	33.46	33.65	33.65	-0.41%	581,800
Jul 28, 2026	33.85	33.91	33.72	33.79	33.79	0.03%	385,593
Jul 27, 2026	33.95	34.02	33.76	33.78	33.78	0.21%	434,464
Jul 24, 2026	33.71	33.80	33.61	33.71	33.71	-2.94%	425,609
Jul 23, 2026	34.62	34.80	34.55	34.73	34.73	-0.03%	601,391
Jul 22, 2026	34.89	34.95	34.68	34.74	34.74	1.64%	1,468,636
Jul 21, 2026	33.84	34.18	33.84	34.18	34.18	2.15%	760,244
Jul 20, 2026	33.42	33.58	33.37	33.46	33.46	1.15%	459,819
Jul 17, 2026	33.53	33.53	33.03	33.08	33.08	-2.99%	770,844
Jul 16, 2026	33.91	34.12	33.75	34.10	34.10	0.59%	898,200