TPE:00771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.09	15.11	15.07	15.07	15.07	-0.13%	16,893
Sep 22, 2026	15.14	15.14	15.05	15.09	15.09	-0.40%	31,397
Sep 21, 2026	15.20	15.20	15.15	15.15	15.15	-0.33%	5,753
Sep 18, 2026	15.23	15.23	15.16	15.20	15.20	-0.13%	12,550
Sep 17, 2026	15.18	15.22	15.18	15.22	15.22	0.79%	2,375
Sep 16, 2026	15.15	15.15	15.07	15.10	15.10	-0.20%	15,228
Sep 15, 2026	15.08	15.13	15.08	15.13	15.13	0.33%	45,055
Sep 14, 2026	15.09	15.10	15.08	15.08	15.08	-0.07%	17,960
Sep 11, 2026	15.08	15.09	15.08	15.09	15.09	0.13%	3,030
Sep 10, 2026	15.08	15.08	15.07	15.07	15.07	-0.13%	9,611
Sep 9, 2026	15.16	15.16	15.09	15.09	15.09	-0.46%	18,365
Sep 8, 2026	15.17	15.17	15.10	15.16	15.16	-0.26%	31,119
Sep 7, 2026	15.23	15.25	15.20	15.20	15.20	-0.20%	23,410
Sep 4, 2026	15.25	15.27	15.23	15.23	15.23	-0.13%	18,986
Sep 3, 2026	15.32	15.32	15.25	15.25	15.25	-0.26%	33,253
Sep 2, 2026	15.29	15.29	15.29	15.29	15.29	-	9,864
Sep 1, 2026	15.27	15.29	15.26	15.29	15.29	-0.26%	5,964
Aug 31, 2026	15.30	15.33	15.27	15.33	15.33	-0.58%	41,734
Aug 28, 2026	15.36	15.42	15.33	15.42	15.42	-0.06%	32,603
Aug 27, 2026	15.40	15.43	15.40	15.43	15.43	-0.13%	2,236
Aug 26, 2026	15.48	15.48	15.45	15.45	15.45	0.13%	17,721
Aug 25, 2026	15.40	15.43	15.40	15.43	15.43	0.33%	31,458
Aug 24, 2026	15.47	15.47	15.38	15.38	15.38	-0.39%	37,915
Aug 21, 2026	15.50	15.50	15.43	15.44	15.44	-	69,631
Aug 20, 2026	15.69	15.70	15.65	15.65	15.44	0.38%	55,999
Aug 19, 2026	15.58	15.59	15.57	15.59	15.38	0.06%	58,289
Aug 18, 2026	15.60	15.60	15.52	15.58	15.37	-0.38%	22,407
Aug 17, 2026	15.67	15.67	15.63	15.64	15.43	-0.19%	48,294
Aug 14, 2026	15.68	15.68	15.64	15.67	15.46	-0.06%	30,587
Aug 13, 2026	15.68	15.68	15.67	15.68	15.47	0.06%	20,084
Aug 12, 2026	15.67	15.67	15.66	15.67	15.46	-0.06%	21,484
Aug 11, 2026	15.68	15.68	15.67	15.68	15.47	-	24,815
Aug 10, 2026	15.68	15.68	15.65	15.68	15.47	-	11,934
Aug 7, 2026	15.65	15.68	15.62	15.68	15.47	-0.19%	61,486
Aug 6, 2026	15.73	15.73	15.63	15.71	15.50	-0.32%	32,566
Aug 5, 2026	15.78	15.78	15.76	15.76	15.55	0.19%	16,923
Aug 4, 2026	15.73	15.73	15.73	15.73	15.52	-0.57%	4,694
Aug 3, 2026	15.82	15.82	15.82	15.82	15.61	-	2,355
Jul 31, 2026	15.72	15.82	15.72	15.82	15.61	0.70%	19,569
Jul 30, 2026	15.71	15.71	15.71	15.71	15.50	-0.06%	10,993
Jul 29, 2026	15.73	15.77	15.71	15.72	15.51	-0.38%	102,084
Jul 28, 2026	15.78	15.78	15.78	15.78	15.57	-0.32%	4,782
Jul 27, 2026	15.75	15.83	15.75	15.83	15.62	0.51%	10,711
Jul 24, 2026	15.77	15.77	15.75	15.75	15.54	-0.57%	20,510
Jul 23, 2026	15.97	15.97	15.84	15.84	15.63	-0.38%	6,212
Jul 22, 2026	15.90	15.90	15.81	15.90	15.69	-0.06%	5,387
Jul 21, 2026	15.85	15.91	15.85	15.91	15.70	-0.06%	14,556
Jul 20, 2026	15.92	15.93	15.92	15.92	15.71	0.32%	11,740
Jul 17, 2026	15.88	15.88	15.87	15.87	15.66	-0.19%	38,433
Jul 16, 2026	15.93	15.93	15.82	15.90	15.69	0.70%	10,822