TPE:00897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.71	13.80	13.71	13.78	13.78	2.23%	1,625,459
Sep 22, 2026	13.49	13.50	13.46	13.48	13.48	0.90%	988,340
Sep 21, 2026	13.37	13.37	13.32	13.36	13.36	-0.07%	731,723
Sep 20, 2026	13.33	13.38	13.33	13.37	13.37	-	32,731
Sep 18, 2026	13.33	13.38	13.33	13.37	13.37	2.69%	2,333,731
Sep 17, 2026	13.04	13.04	13.00	13.02	13.02	0.77%	503,484
Sep 16, 2026	12.93	12.95	12.91	12.92	12.92	-0.08%	381,470
Sep 15, 2026	12.88	12.95	12.88	12.93	12.93	2.70%	351,827
Sep 14, 2026	12.45	12.60	12.41	12.59	12.59	0.16%	1,090,438
Sep 11, 2026	12.63	12.63	12.56	12.57	12.57	-1.49%	337,838
Sep 10, 2026	12.81	12.81	12.70	12.76	12.76	-1.47%	793,117
Sep 9, 2026	12.98	13.00	12.93	12.95	12.95	-1.45%	789,597
Sep 8, 2026	13.16	13.17	13.11	13.14	13.14	-0.23%	751,517
Sep 7, 2026	13.29	13.29	13.15	13.17	13.17	-1.57%	756,375
Sep 4, 2026	13.32	13.39	13.32	13.38	13.38	0.60%	756,048
Sep 3, 2026	13.31	13.36	13.30	13.30	13.30	0.61%	589,824
Sep 2, 2026	13.13	13.23	13.13	13.22	13.22	1.69%	1,186,501
Sep 1, 2026	13.11	13.11	13.00	13.00	13.00	-0.31%	381,088
Aug 31, 2026	13.11	13.11	12.99	13.04	13.04	-2.98%	1,070,603
Aug 28, 2026	13.50	13.56	13.44	13.44	13.44	-0.74%	948,904
Aug 27, 2026	13.48	13.57	13.48	13.54	13.54	-2.45%	982,776
Aug 26, 2026	13.66	13.89	13.66	13.88	13.88	4.52%	2,419,251
Aug 25, 2026	13.34	13.34	13.23	13.28	13.28	-0.90%	1,282,849
Aug 24, 2026	13.37	13.45	13.37	13.40	13.40	1.75%	1,579,652
Aug 21, 2026	13.34	13.34	13.10	13.17	13.17	-2.59%	2,039,584
Aug 20, 2026	13.47	13.57	13.44	13.52	13.52	12.67%	5,251,188
Aug 19, 2026	12.02	12.08	11.99	12.00	12.00	0.42%	569,041
Aug 18, 2026	11.89	11.95	11.89	11.95	11.95	1.36%	1,989,667
Aug 17, 2026	11.86	11.86	11.78	11.79	11.79	-0.17%	286,134
Aug 14, 2026	11.91	11.91	11.81	11.81	11.81	-0.76%	692,285
Aug 13, 2026	11.85	11.91	11.85	11.90	11.90	0.59%	598,627
Aug 12, 2026	11.87	11.87	11.82	11.83	11.83	-0.76%	234,420
Aug 11, 2026	11.86	11.92	11.86	11.92	11.92	1.71%	959,574
Aug 10, 2026	11.68	11.72	11.67	11.72	11.72	3.44%	1,274,440
Aug 7, 2026	11.34	11.36	11.32	11.33	11.33	0.27%	325,280
Aug 6, 2026	11.22	11.30	11.21	11.30	11.30	1.16%	949,101
Aug 5, 2026	11.16	11.19	11.15	11.17	11.17	0.99%	162,860
Aug 4, 2026	11.02	11.08	11.02	11.06	11.06	0.09%	263,234
Aug 3, 2026	11.10	11.10	10.94	11.05	11.05	-1.34%	794,755
Jul 31, 2026	11.12	11.20	11.12	11.20	11.20	1.91%	384,111
Jul 30, 2026	11.06	11.08	10.98	10.99	10.99	-1.08%	383,299
Jul 29, 2026	11.06	11.11	11.03	11.11	11.11	1.46%	1,750,907
Jul 28, 2026	11.01	11.01	10.91	10.95	10.95	-1.08%	531,272
Jul 27, 2026	11.06	11.08	11.02	11.07	11.07	0.54%	336,385
Jul 24, 2026	10.99	11.02	10.97	11.01	11.01	0.09%	817,676
Jul 23, 2026	11.09	11.09	10.95	11.00	11.00	-1.17%	183,790
Jul 22, 2026	11.13	11.16	11.12	11.13	11.13	1.00%	495,398
Jul 21, 2026	11.02	11.03	10.95	11.02	11.02	-1.87%	724,044
Jul 20, 2026	11.19	11.25	11.19	11.23	11.23	1.91%	731,497
Jul 17, 2026	11.24	11.24	10.98	11.02	11.02	-1.96%	1,264,077