TPE:00902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.66	12.68	12.60	12.64	12.64	0.48%	834,761
Sep 21, 2026	12.79	12.79	12.56	12.58	12.58	-0.55%	1,173,604
Sep 18, 2026	12.70	12.70	12.60	12.65	12.65	0.16%	645,529
Sep 17, 2026	12.52	12.68	12.52	12.63	12.63	0.64%	1,341,720
Sep 16, 2026	12.66	12.66	12.41	12.55	12.55	-0.87%	967,990
Sep 15, 2026	12.72	12.78	12.62	12.66	12.66	-0.39%	490,964
Sep 14, 2026	12.64	12.79	12.53	12.71	12.71	0.24%	511,920
Sep 11, 2026	12.84	12.86	12.61	12.68	12.68	-2.39%	1,085,532
Sep 10, 2026	12.95	13.00	12.90	12.99	12.99	-0.69%	392,238
Sep 9, 2026	12.86	13.08	12.86	13.08	13.08	1.40%	586,389
Sep 8, 2026	13.03	13.03	12.87	12.90	12.90	-1.00%	461,391
Sep 7, 2026	13.18	13.18	13.00	13.03	13.03	-1.06%	1,036,164
Sep 4, 2026	13.21	13.21	13.11	13.17	13.17	1.23%	326,870
Sep 3, 2026	13.19	13.19	13.00	13.01	13.01	-0.23%	305,006
Sep 2, 2026	13.28	13.28	12.97	13.04	13.04	-2.76%	1,339,125
Sep 1, 2026	13.60	13.61	13.38	13.41	13.41	-1.03%	590,589
Aug 31, 2026	13.64	13.64	13.38	13.55	13.55	-0.66%	417,470
Aug 28, 2026	13.69	13.69	13.58	13.64	13.64	-	357,470
Aug 27, 2026	13.68	13.68	13.57	13.64	13.64	1.41%	294,941
Aug 26, 2026	13.50	13.51	13.29	13.45	13.45	-0.37%	568,345
Aug 25, 2026	13.56	13.56	13.36	13.50	13.50	-0.44%	380,174
Aug 24, 2026	13.57	13.74	13.54	13.56	13.56	1.27%	663,614
Aug 21, 2026	13.30	13.52	13.20	13.39	13.39	0.30%	303,070
Aug 20, 2026	13.49	13.50	13.35	13.35	13.35	-0.30%	218,449
Aug 19, 2026	13.43	13.53	13.33	13.39	13.39	-2.19%	853,633
Aug 18, 2026	13.90	13.96	13.67	13.69	13.69	-1.30%	545,160
Aug 17, 2026	13.82	13.90	13.82	13.87	13.87	1.17%	464,989
Aug 14, 2026	13.80	13.82	13.68	13.71	13.71	-0.80%	517,175
Aug 13, 2026	13.78	13.88	13.76	13.82	13.82	1.02%	1,303,365
Aug 12, 2026	13.72	13.73	13.63	13.68	13.68	0.74%	604,818
Aug 11, 2026	13.70	13.70	13.56	13.58	13.58	-0.29%	263,009
Aug 10, 2026	13.50	13.68	13.50	13.62	13.62	2.02%	796,735
Aug 7, 2026	13.25	13.36	13.11	13.35	13.35	1.83%	917,336
Aug 6, 2026	13.17	13.27	13.01	13.11	13.11	-1.58%	1,575,819
Aug 5, 2026	13.15	13.35	13.15	13.32	13.32	3.10%	953,495
Aug 4, 2026	12.78	12.92	12.73	12.92	12.92	2.22%	504,367
Aug 3, 2026	12.58	12.76	12.54	12.64	12.64	-0.71%	547,338
Jul 31, 2026	12.60	12.79	12.60	12.73	12.73	3.58%	874,969
Jul 30, 2026	12.20	12.47	12.20	12.29	12.29	0.99%	1,110,552
Jul 29, 2026	12.35	12.35	12.00	12.17	12.17	-1.78%	1,328,282
Jul 28, 2026	12.56	12.64	12.37	12.39	12.39	-2.75%	782,880
Jul 27, 2026	12.75	12.76	12.61	12.74	12.74	-0.08%	1,308,248
Jul 24, 2026	12.80	12.91	12.71	12.75	12.75	-1.92%	867,410
Jul 23, 2026	12.72	13.02	12.69	13.00	13.00	2.85%	798,843
Jul 22, 2026	12.62	12.76	12.62	12.64	12.64	1.94%	715,879
Jul 21, 2026	12.25	12.45	12.10	12.40	12.40	1.06%	730,688
Jul 20, 2026	12.64	12.64	12.25	12.27	12.27	-0.08%	1,040,302
Jul 17, 2026	12.50	12.53	12.27	12.28	12.28	-3.99%	1,750,462
Jul 16, 2026	12.94	12.94	12.69	12.79	12.79	-1.92%	995,768
Jul 15, 2026	12.98	13.14	12.96	13.04	13.04	2.35%	1,234,970