TPE:00900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.76	17.00	16.65	16.91	16.91	1.44%	18,515,971
May 7, 2026	16.47	16.68	16.43	16.67	16.67	1.52%	19,801,990
May 6, 2026	16.17	16.42	16.16	16.42	16.42	3.01%	22,920,840
May 5, 2026	15.73	15.95	15.73	15.94	15.94	1.53%	16,752,150
May 4, 2026	15.56	15.71	15.56	15.70	15.70	1.95%	25,556,760
Apr 30, 2026	15.44	15.47	15.34	15.40	15.40	0.13%	11,318,300
Apr 29, 2026	15.29	15.38	15.20	15.38	15.38	0.52%	12,385,750
Apr 28, 2026	15.24	15.33	15.24	15.30	15.30	0.33%	11,942,670
Apr 27, 2026	15.33	15.36	15.16	15.25	15.25	-0.07%	17,731,310
Apr 24, 2026	15.16	15.27	15.07	15.26	15.26	1.46%	16,745,680
Apr 23, 2026	15.36	15.44	14.88	15.04	15.04	-2.02%	18,333,710
Apr 22, 2026	15.21	15.39	15.21	15.35	15.35	0.99%	21,257,430
Apr 21, 2026	15.15	15.24	15.11	15.20	15.20	0.60%	20,212,350
Apr 20, 2026	15.09	15.16	15.06	15.11	15.11	0.27%	25,627,610
Apr 17, 2026	15.00	15.08	14.94	15.07	15.00	0.33%	23,771,770
Apr 16, 2026	15.01	15.03	14.93	15.02	14.95	1.08%	30,019,230
Apr 15, 2026	14.92	14.97	14.86	14.86	14.79	0.61%	18,278,650
Apr 14, 2026	14.65	14.81	14.65	14.77	14.70	2.29%	27,976,970
Apr 13, 2026	14.36	14.46	14.32	14.44	14.37	0.56%	17,038,450
Apr 10, 2026	14.35	14.45	14.34	14.36	14.29	0.77%	12,018,630
Apr 9, 2026	14.23	14.30	14.18	14.25	14.18	0.14%	9,179,897
Apr 8, 2026	14.06	14.24	14.04	14.23	14.16	2.97%	21,106,080
Apr 7, 2026	13.85	13.89	13.78	13.82	13.75	0.44%	9,154,925
Apr 2, 2026	13.97	14.00	13.74	13.76	13.69	-1.01%	7,873,367
Apr 1, 2026	13.87	13.91	13.84	13.90	13.83	2.13%	7,697,384
Mar 31, 2026	13.79	13.84	13.60	13.61	13.54	-1.87%	14,111,960
Mar 30, 2026	13.89	13.90	13.84	13.87	13.80	-1.49%	9,218,244
Mar 27, 2026	14.03	14.10	13.97	14.08	14.01	-0.49%	8,279,834
Mar 26, 2026	14.38	14.38	14.15	14.15	14.08	-1.12%	5,550,975
Mar 25, 2026	14.33	14.39	14.26	14.31	14.24	1.49%	6,441,990
Mar 24, 2026	14.19	14.20	13.97	14.10	14.03	0.50%	7,239,383
Mar 23, 2026	14.00	14.13	13.99	14.03	13.96	-2.23%	10,046,420
Mar 20, 2026	14.40	14.43	14.24	14.35	14.28	0.21%	8,782,622
Mar 19, 2026	14.41	14.44	14.31	14.32	14.25	-1.45%	6,559,197
Mar 18, 2026	14.54	14.59	14.50	14.53	14.46	0.97%	10,620,650
Mar 17, 2026	14.36	14.42	14.36	14.39	14.32	0.35%	7,113,338
Mar 16, 2026	14.38	14.42	14.25	14.34	14.19	0.99%	15,223,070
Mar 13, 2026	14.10	14.24	14.09	14.20	14.06	-0.35%	6,899,916
Mar 12, 2026	14.34	14.34	14.18	14.25	14.10	-0.77%	5,280,151
Mar 11, 2026	14.24	14.38	14.23	14.36	14.21	2.21%	9,388,225
Mar 10, 2026	14.17	14.22	13.95	14.05	13.91	1.37%	7,846,954
Mar 9, 2026	13.80	13.86	13.45	13.86	13.72	-3.28%	21,849,780
Mar 6, 2026	14.25	14.41	14.22	14.33	14.18	-0.07%	10,662,320
Mar 5, 2026	14.29	14.38	14.18	14.34	14.19	2.43%	11,174,000
Mar 4, 2026	14.26	14.28	13.96	14.00	13.86	-3.65%	24,920,910
Mar 3, 2026	14.79	14.84	14.52	14.53	14.38	-2.02%	17,800,960
Mar 2, 2026	14.74	14.90	14.74	14.83	14.68	-1.59%	12,503,160
Feb 26, 2026	14.88	15.10	14.87	15.07	14.92	1.21%	29,194,260
Feb 25, 2026	14.90	14.93	14.82	14.89	14.74	-0.27%	16,091,350
Feb 24, 2026	14.78	14.95	14.78	14.93	14.70	1.08%	22,283,940