TPE:00908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.69	14.75	14.69	14.75	14.75	0.07%	116,606
Sep 22, 2026	14.74	14.74	14.72	14.74	14.74	-0.27%	190,774
Sep 21, 2026	14.74	14.78	14.74	14.78	14.78	-0.61%	137,964
Sep 18, 2026	14.92	14.92	14.86	14.87	14.87	-0.34%	23,294
Sep 17, 2026	14.92	14.92	14.92	14.92	14.92	0.20%	51,477
Sep 16, 2026	14.96	14.96	14.89	14.89	14.89	-	15,941
Sep 15, 2026	14.86	14.89	14.86	14.89	14.89	-0.07%	41,789
Sep 14, 2026	14.94	14.94	14.90	14.90	14.90	-0.27%	173,455
Sep 11, 2026	14.95	15.02	14.94	14.94	14.94	-0.80%	118,022
Sep 10, 2026	15.07	15.07	15.05	15.06	15.06	-0.46%	44,039
Sep 9, 2026	15.17	15.17	15.11	15.13	15.13	-0.72%	61,605
Sep 8, 2026	15.26	15.26	15.21	15.24	15.24	-0.20%	68,215
Sep 7, 2026	15.29	15.30	15.25	15.27	15.27	0.07%	70,936
Sep 4, 2026	15.20	15.27	15.20	15.26	15.26	0.39%	49,884
Sep 3, 2026	15.25	15.25	15.19	15.20	15.20	-0.26%	214,671
Sep 2, 2026	15.26	15.26	15.19	15.24	15.24	-0.46%	37,356
Sep 1, 2026	15.35	15.35	15.29	15.31	15.31	-0.71%	180,938
Aug 31, 2026	15.39	15.42	15.39	15.42	15.42	-	54,057
Aug 28, 2026	15.46	15.46	15.41	15.42	15.42	-1.34%	218,881
Aug 27, 2026	15.64	15.64	15.58	15.63	15.63	-0.38%	535,930
Aug 26, 2026	15.71	15.72	15.69	15.69	15.69	-	66,441
Aug 25, 2026	15.63	15.71	15.63	15.69	15.69	0.51%	57,788
Aug 24, 2026	15.53	15.61	15.53	15.61	15.61	0.52%	115,412
Aug 21, 2026	15.51	15.53	15.51	15.53	15.53	0.52%	18,612
Aug 20, 2026	15.40	15.45	15.39	15.45	15.45	1.25%	296,973
Aug 19, 2026	15.28	15.28	15.26	15.26	15.26	-0.46%	17,686
Aug 18, 2026	15.39	15.39	15.33	15.33	15.33	-0.71%	26,497
Aug 17, 2026	15.47	15.47	15.44	15.44	15.44	-0.19%	89,987
Aug 14, 2026	15.54	15.54	15.47	15.47	15.47	-0.64%	39,432
Aug 13, 2026	15.60	15.60	15.56	15.57	15.57	0.19%	45,424
Aug 12, 2026	15.58	15.58	15.52	15.54	15.54	-0.26%	103,271
Aug 11, 2026	15.60	15.60	15.58	15.58	15.58	-0.13%	40,948
Aug 10, 2026	15.60	15.65	15.60	15.60	15.60	0.26%	31,273
Aug 7, 2026	15.70	15.70	15.56	15.56	15.56	-0.89%	475,927
Aug 6, 2026	15.76	15.76	15.66	15.70	15.70	-0.38%	774,172
Aug 5, 2026	15.78	15.78	15.76	15.76	15.76	-0.38%	61,155
Aug 4, 2026	15.83	15.89	15.82	15.82	15.82	-0.06%	320,899
Aug 3, 2026	15.84	15.87	15.79	15.83	15.83	-0.06%	140,048
Jul 31, 2026	15.90	15.90	15.80	15.84	15.84	0.06%	144,141
Jul 30, 2026	15.80	15.86	15.80	15.83	15.83	0.19%	213,792
Jul 29, 2026	15.68	15.83	15.68	15.80	15.80	0.77%	446,161
Jul 28, 2026	15.64	15.69	15.64	15.68	15.68	-0.13%	53,632
Jul 27, 2026	15.60	15.70	15.60	15.70	15.70	0.77%	121,896
Jul 24, 2026	15.66	15.66	15.56	15.58	15.58	-0.51%	129,482
Jul 23, 2026	15.70	15.71	15.66	15.66	15.66	-0.32%	7,141
Jul 22, 2026	15.67	15.71	15.66	15.71	15.71	0.26%	61,087
Jul 21, 2026	15.65	15.70	15.65	15.67	15.67	-0.06%	27,055
Jul 20, 2026	15.56	15.71	15.55	15.68	15.68	0.77%	569,198
Jul 17, 2026	15.41	15.60	15.41	15.56	15.56	0.97%	118,927
Jul 16, 2026	15.42	15.42	15.41	15.41	15.41	0.73%	59,136