TPE:00893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.74	45.96	45.74	45.77	45.77	3.16%	942,856
Sep 21, 2026	44.04	44.39	44.04	44.37	44.37	1.67%	2,877,641
Sep 18, 2026	43.19	43.65	43.19	43.64	43.64	1.91%	601,934
Sep 17, 2026	42.65	42.92	42.65	42.82	42.82	1.06%	206,334
Sep 16, 2026	42.21	42.70	42.21	42.37	42.37	0.67%	696,912
Sep 15, 2026	42.50	42.50	42.07	42.09	42.09	-1.15%	761,716
Sep 14, 2026	42.62	42.69	42.49	42.58	42.58	0.09%	767,283
Sep 11, 2026	43.00	43.00	42.40	42.54	42.54	-1.46%	266,566
Sep 10, 2026	43.14	43.17	43.00	43.17	43.17	0.07%	379,410
Sep 9, 2026	43.00	43.31	42.99	43.14	43.14	0.63%	417,625
Sep 8, 2026	43.00	43.00	42.80	42.87	42.87	0.09%	415,895
Sep 7, 2026	42.85	42.85	42.70	42.83	42.83	0.56%	1,429,968
Sep 4, 2026	42.27	42.61	42.27	42.59	42.59	2.11%	627,091
Sep 3, 2026	41.80	42.00	41.71	41.71	41.71	0.31%	365,878
Sep 2, 2026	42.39	42.39	41.52	41.58	41.58	-2.14%	425,061
Sep 1, 2026	42.61	42.61	42.40	42.49	42.49	0.73%	387,487
Aug 31, 2026	42.00	42.18	41.80	42.18	42.18	-1.66%	798,489
Aug 28, 2026	42.86	43.02	42.86	42.89	42.89	0.37%	313,051
Aug 27, 2026	42.76	42.88	42.73	42.73	42.73	0.16%	521,950
Aug 26, 2026	42.07	42.75	42.01	42.66	42.66	1.40%	677,707
Aug 25, 2026	42.40	42.40	41.79	42.07	42.07	-1.54%	452,875
Aug 24, 2026	42.66	42.95	42.66	42.73	42.73	0.16%	949,866
Aug 21, 2026	42.45	42.76	42.45	42.66	42.66	-0.47%	113,982
Aug 20, 2026	42.84	42.92	42.79	42.86	42.86	0.05%	328,504
Aug 19, 2026	43.22	43.22	42.80	42.84	42.84	-2.77%	458,181
Aug 18, 2026	44.88	44.88	44.00	44.06	44.06	-1.83%	652,057
Aug 17, 2026	44.64	45.01	44.64	44.88	44.88	1.84%	429,048
Aug 14, 2026	44.30	44.30	44.07	44.07	44.07	-0.38%	534,927
Aug 13, 2026	43.87	44.24	43.87	44.24	44.24	1.26%	560,043
Aug 12, 2026	43.68	43.73	43.67	43.69	43.69	0.28%	257,972
Aug 11, 2026	44.00	44.00	43.50	43.57	43.57	-1.02%	405,248
Aug 10, 2026	43.46	44.02	43.46	44.02	44.02	1.29%	431,419
Aug 7, 2026	43.50	43.50	43.31	43.46	43.46	0.09%	247,037
Aug 6, 2026	43.71	43.71	43.32	43.42	43.42	-0.66%	717,372
Aug 5, 2026	44.05	44.05	43.53	43.71	43.71	1.39%	494,088
Aug 4, 2026	42.58	43.20	42.58	43.11	43.11	1.01%	1,342,556
Aug 3, 2026	42.04	42.81	42.04	42.68	42.68	-0.91%	962,056
Jul 31, 2026	42.52	43.19	42.52	43.07	43.07	7.59%	621,051
Jul 30, 2026	40.14	40.41	39.93	40.03	40.03	-2.32%	1,928,106
Jul 29, 2026	41.50	41.50	40.67	40.98	40.98	-2.38%	2,493,071
Jul 28, 2026	42.50	42.56	41.98	41.98	41.98	-5.04%	1,823,159
Jul 27, 2026	44.44	44.44	43.85	44.21	44.21	-0.52%	1,401,570
Jul 24, 2026	44.51	44.60	44.28	44.44	44.44	-2.59%	761,841
Jul 23, 2026	45.67	45.90	45.35	45.62	45.62	0.60%	580,500
Jul 22, 2026	45.59	45.77	45.35	45.35	45.35	2.19%	1,244,992
Jul 21, 2026	43.98	44.47	43.89	44.38	44.38	0.82%	1,155,993
Jul 20, 2026	44.50	44.51	43.91	44.02	44.02	0.66%	1,335,652
Jul 17, 2026	44.56	44.56	43.72	43.73	43.73	-4.75%	1,081,849
Jul 16, 2026	45.95	45.95	45.49	45.91	45.91	-1.37%	274,180
Jul 15, 2026	45.81	46.67	45.81	46.55	46.55	2.29%	1,396,530