TPE:00903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.25	22.26	22.17	22.17	22.17	2.59%	92,464
Sep 21, 2026	21.62	21.63	21.58	21.61	21.61	0.61%	30,878
Sep 20, 2026	21.20	21.48	21.20	21.48	21.48	-	4,212
Sep 18, 2026	21.20	21.48	21.20	21.48	21.48	1.66%	104,212
Sep 17, 2026	21.15	21.15	21.12	21.13	21.13	0.05%	35,271
Sep 16, 2026	21.12	21.17	21.07	21.12	21.12	0.14%	193,350
Sep 15, 2026	21.03	21.17	21.03	21.09	21.09	0.48%	63,049
Sep 14, 2026	21.04	21.04	20.97	20.99	20.99	0.29%	67,770
Sep 11, 2026	20.89	20.93	20.88	20.93	20.93	-0.66%	12,885
Sep 10, 2026	21.00	21.07	20.99	21.07	21.07	0.14%	65,178
Sep 9, 2026	21.05	21.06	21.01	21.04	21.04	-0.38%	146,347
Sep 8, 2026	21.15	21.17	21.11	21.12	21.12	-0.24%	271,459
Sep 7, 2026	21.10	21.21	21.10	21.17	21.17	-0.61%	137,219
Sep 4, 2026	21.00	21.30	21.00	21.30	21.30	1.67%	278,558
Sep 3, 2026	21.00	21.04	20.95	20.95	20.95	0.53%	384,426
Sep 2, 2026	21.00	21.00	20.79	20.84	20.84	-1.56%	86,745
Sep 1, 2026	21.15	21.19	21.12	21.17	21.17	0.09%	49,882
Aug 31, 2026	21.05	21.15	21.04	21.15	21.15	-0.75%	79,460
Aug 28, 2026	21.30	21.33	21.29	21.31	21.31	0.85%	186,061
Aug 27, 2026	21.14	21.18	21.12	21.13	21.13	-0.05%	553,724
Aug 26, 2026	20.92	21.17	20.92	21.14	21.14	0.48%	338,414
Aug 25, 2026	20.95	21.04	20.93	21.04	21.04	-0.47%	467,281
Aug 24, 2026	21.22	21.22	21.14	21.14	21.14	-0.24%	21,815
Aug 21, 2026	21.15	21.19	21.15	21.19	21.19	-0.94%	108,930
Aug 20, 2026	21.28	21.39	21.28	21.39	21.39	1.09%	173,884
Aug 19, 2026	21.22	21.22	21.16	21.16	21.16	-2.08%	18,365
Aug 18, 2026	21.70	21.70	21.59	21.61	21.61	-1.77%	542,986
Aug 17, 2026	22.04	22.04	21.99	22.00	22.00	0.87%	116,941
Aug 14, 2026	21.90	21.90	21.81	21.81	21.81	0.05%	98,104
Aug 13, 2026	21.78	21.80	21.78	21.80	21.80	-0.37%	140,112
Aug 12, 2026	21.87	21.88	21.83	21.88	21.88	0.55%	81,112
Aug 11, 2026	21.77	21.77	21.73	21.76	21.76	-0.05%	305,524
Aug 10, 2026	21.78	21.81	21.75	21.77	21.77	1.54%	39,537
Aug 7, 2026	21.42	21.46	21.39	21.44	21.44	0.09%	247,527
Aug 6, 2026	21.37	21.42	21.33	21.42	21.42	-1.92%	767,658
Aug 5, 2026	21.83	21.84	21.78	21.84	21.84	3.61%	469,649
Aug 4, 2026	20.92	21.08	20.92	21.08	21.08	2.73%	164,273
Aug 3, 2026	20.47	20.59	20.45	20.52	20.52	0.84%	244,945
Jul 31, 2026	20.17	20.35	20.17	20.35	20.35	5.11%	1,565,025
Jul 30, 2026	19.39	19.50	19.32	19.36	19.36	-2.27%	384,100
Jul 29, 2026	19.95	19.95	19.69	19.81	19.81	-1.44%	678,915
Jul 28, 2026	20.17	20.19	20.10	20.10	20.10	-1.71%	38,849
Jul 27, 2026	20.37	20.45	20.37	20.45	20.45	0.20%	322,436
Jul 24, 2026	20.46	20.46	20.32	20.41	20.41	-1.83%	71,321
Jul 23, 2026	21.11	21.11	20.71	20.79	20.79	-1.56%	70,461
Jul 22, 2026	21.18	21.20	21.12	21.12	21.12	1.25%	256,427
Jul 21, 2026	20.64	20.87	20.64	20.86	20.86	1.02%	257,135
Jul 20, 2026	20.65	20.71	20.62	20.65	20.65	0.63%	47,872
Jul 17, 2026	20.77	20.77	20.51	20.52	20.52	-4.34%	517,517
Jul 16, 2026	21.34	21.45	21.32	21.45	21.45	0.14%	370,347