TPE:00909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.25	52.80	52.25	52.70	52.70	2.23%	3,626,883
Sep 22, 2026	52.00	52.05	51.55	51.55	51.55	1.88%	2,114,561
Sep 21, 2026	50.20	51.00	50.20	50.60	50.60	7.27%	4,151,820
Sep 18, 2026	46.44	47.20	46.44	47.17	47.17	2.45%	980,246
Sep 17, 2026	45.84	46.12	45.84	46.04	46.04	1.08%	659,096
Sep 16, 2026	45.61	45.76	45.41	45.55	45.55	-3.00%	1,987,340
Sep 15, 2026	46.90	47.20	46.90	46.96	46.96	0.58%	751,540
Sep 14, 2026	46.90	46.91	46.40	46.69	46.69	0.21%	855,638
Sep 11, 2026	47.20	47.20	46.48	46.59	46.59	-2.55%	1,012,769
Sep 10, 2026	48.45	48.45	47.77	47.81	47.81	-2.71%	1,179,848
Sep 9, 2026	48.59	49.16	48.59	49.14	49.14	1.36%	1,426,284
Sep 8, 2026	48.56	48.65	48.25	48.48	48.48	-0.16%	789,835
Sep 7, 2026	48.26	48.72	48.26	48.56	48.56	-0.21%	1,152,323
Sep 4, 2026	48.34	48.68	48.33	48.66	48.66	8.47%	4,206,663
Sep 3, 2026	44.66	44.94	44.64	44.86	44.86	1.26%	1,706,522
Sep 2, 2026	44.66	44.72	44.09	44.30	44.30	-3.51%	1,679,866
Sep 1, 2026	46.00	46.00	45.76	45.91	45.91	1.50%	596,994
Aug 31, 2026	45.62	45.62	44.92	45.23	45.23	-5.42%	1,897,656
Aug 28, 2026	47.80	48.03	47.78	47.82	47.82	1.85%	1,815,484
Aug 27, 2026	47.83	47.83	46.95	46.95	46.95	-1.55%	641,147
Aug 26, 2026	47.29	47.77	47.22	47.69	47.69	2.87%	1,583,095
Aug 25, 2026	46.10	46.40	45.90	46.36	46.36	0.78%	2,753,765
Aug 24, 2026	46.50	46.68	46.00	46.00	46.00	-0.58%	2,074,696
Aug 21, 2026	46.00	46.30	45.85	46.27	46.27	3.74%	2,245,405
Aug 20, 2026	44.50	44.60	44.40	44.60	44.60	4.74%	1,084,831
Aug 19, 2026	42.87	42.87	42.48	42.58	42.58	-3.51%	2,006,385
Aug 18, 2026	44.25	44.40	44.00	44.13	44.13	0.11%	355,688
Aug 17, 2026	44.57	44.57	44.01	44.08	44.08	0.16%	255,042
Aug 14, 2026	44.30	44.30	44.00	44.01	44.01	-0.65%	479,061
Aug 13, 2026	44.22	44.31	44.17	44.30	44.30	1.03%	385,717
Aug 12, 2026	43.65	43.85	43.65	43.85	43.85	0.50%	292,344
Aug 11, 2026	43.35	43.66	43.22	43.63	43.63	-1.78%	1,383,241
Aug 10, 2026	44.45	44.52	44.32	44.42	44.42	0.29%	293,249
Aug 7, 2026	44.53	44.73	44.29	44.29	44.29	-1.80%	929,370
Aug 6, 2026	45.28	45.28	44.97	45.10	45.10	-2.25%	472,545
Aug 5, 2026	45.76	46.17	45.76	46.14	46.14	1.14%	701,765
Aug 4, 2026	45.97	45.97	45.30	45.62	45.62	1.51%	341,424
Aug 3, 2026	45.00	45.15	44.83	44.94	44.94	-1.36%	256,770
Jul 31, 2026	45.46	45.81	44.99	45.56	45.56	9.55%	1,662,064
Jul 30, 2026	42.00	42.22	41.59	41.59	41.59	-4.41%	1,004,566
Jul 29, 2026	44.50	44.50	43.34	43.51	43.51	-2.47%	1,312,292
Jul 28, 2026	45.01	45.01	44.50	44.61	44.61	-4.39%	1,070,520
Jul 27, 2026	47.21	47.21	46.18	46.66	46.66	-1.17%	1,202,108
Jul 24, 2026	47.44	47.44	47.08	47.21	47.21	-0.48%	923,302
Jul 23, 2026	47.31	48.15	47.26	47.44	47.44	0.47%	598,576
Jul 22, 2026	47.61	47.62	47.22	47.22	47.22	2.85%	1,119,309
Jul 21, 2026	45.13	45.95	45.13	45.91	45.91	6.10%	1,453,253
Jul 20, 2026	43.54	43.79	43.10	43.27	43.27	0.53%	487,312
Jul 17, 2026	43.99	44.00	43.04	43.04	43.04	-6.19%	2,479,835
Jul 16, 2026	45.83	46.08	45.57	45.88	45.88	0.11%	689,189