TPE:00900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.78	19.78	19.56	19.58	19.58	-1.01%	3,375,254
Sep 22, 2026	19.90	19.93	19.74	19.78	19.78	-0.25%	5,125,604
Sep 21, 2026	19.80	19.90	19.72	19.83	19.83	-0.05%	4,219,831
Sep 18, 2026	19.82	19.85	19.70	19.84	19.84	0.35%	5,103,401
Sep 17, 2026	19.66	19.85	19.66	19.77	19.77	0.71%	8,134,829
Sep 16, 2026	19.46	19.63	19.45	19.63	19.63	0.95%	5,342,264
Sep 15, 2026	19.54	19.58	19.50	19.52	19.45	-0.36%	4,607,219
Sep 14, 2026	19.44	19.62	19.31	19.59	19.51	0.36%	5,279,461
Sep 11, 2026	19.28	19.59	19.28	19.52	19.45	0.31%	4,307,962
Sep 10, 2026	19.50	19.53	19.40	19.46	19.39	-0.61%	3,133,145
Sep 9, 2026	19.58	19.63	19.50	19.58	19.50	0.20%	4,052,509
Sep 8, 2026	19.60	19.60	19.46	19.54	19.46	-0.26%	3,722,828
Sep 7, 2026	19.75	19.75	19.55	19.59	19.51	-0.81%	3,965,626
Sep 4, 2026	19.64	19.78	19.55	19.75	19.67	1.13%	9,301,609
Sep 3, 2026	19.66	19.77	19.50	19.53	19.46	-0.41%	7,158,911
Sep 2, 2026	19.23	19.62	19.23	19.61	19.53	0.36%	11,441,871
Sep 1, 2026	19.33	19.54	19.33	19.54	19.46	1.30%	9,633,575
Aug 31, 2026	18.88	19.29	18.88	19.29	19.22	1.37%	8,109,268
Aug 28, 2026	19.07	19.17	19.00	19.03	18.96	-0.05%	3,814,419
Aug 27, 2026	19.05	19.15	19.02	19.04	18.97	0.53%	7,879,261
Aug 26, 2026	18.84	18.98	18.81	18.94	18.87	1.07%	5,307,693
Aug 25, 2026	18.60	18.74	18.53	18.74	18.67	0.27%	4,036,820
Aug 24, 2026	18.76	18.78	18.62	18.69	18.62	-	4,266,988
Aug 21, 2026	18.58	18.72	18.50	18.69	18.62	0.70%	4,920,680
Aug 20, 2026	18.70	18.71	18.51	18.56	18.49	-0.59%	2,604,396
Aug 19, 2026	18.44	18.70	18.42	18.67	18.60	0.32%	5,072,788
Aug 18, 2026	18.68	18.68	18.51	18.61	18.54	-0.29%	3,828,090
Aug 17, 2026	18.79	18.80	18.62	18.74	18.59	-0.69%	3,668,660
Aug 14, 2026	19.00	19.02	18.84	18.87	18.72	-0.37%	5,814,891
Aug 13, 2026	19.00	19.03	18.81	18.94	18.79	-	4,829,741
Aug 12, 2026	18.82	18.96	18.82	18.94	18.79	1.12%	5,654,270
Aug 11, 2026	18.77	18.77	18.65	18.73	18.58	-0.37%	2,484,243
Aug 10, 2026	18.70	18.83	18.62	18.80	18.65	0.86%	5,791,113
Aug 7, 2026	18.66	18.75	18.60	18.64	18.49	-0.16%	4,082,408
Aug 6, 2026	18.74	18.79	18.62	18.67	18.52	-0.37%	3,600,301
Aug 5, 2026	18.66	18.85	18.65	18.74	18.59	1.96%	7,364,874
Aug 4, 2026	18.20	18.50	18.12	18.38	18.24	0.71%	5,502,783
Aug 3, 2026	18.02	18.32	17.99	18.25	18.11	0.05%	6,033,268
Jul 31, 2026	18.14	18.33	18.11	18.24	18.10	3.93%	7,174,658
Jul 30, 2026	17.49	17.77	17.40	17.55	17.41	-0.62%	4,342,161
Jul 29, 2026	18.01	18.10	17.32	17.66	17.52	-1.18%	7,673,363
Jul 28, 2026	18.17	18.17	17.86	17.87	17.73	-2.67%	5,339,704
Jul 27, 2026	18.33	18.37	18.21	18.36	18.22	0.16%	3,595,595
Jul 24, 2026	18.34	18.41	18.22	18.33	18.19	-0.54%	2,900,950
Jul 23, 2026	18.54	18.55	18.23	18.43	18.29	-0.11%	2,089,356
Jul 22, 2026	18.35	18.59	18.35	18.45	18.31	1.65%	5,052,251
Jul 21, 2026	17.78	18.16	17.78	18.15	18.01	2.37%	4,409,323
Jul 20, 2026	18.06	18.07	17.56	17.73	17.59	-1.50%	6,150,247
Jul 17, 2026	18.42	18.44	18.00	18.00	17.86	-4.66%	10,229,789
Jul 16, 2026	18.70	18.94	18.64	18.88	18.73	-0.24%	3,768,130