TPE:00909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	49.00	49.02	48.62	48.62	48.62	-0.82%	2,241,492
May 13, 2026	48.15	49.08	48.15	49.02	49.02	0.70%	4,900,983
May 12, 2026	49.00	49.25	48.47	48.68	48.68	1.65%	3,971,093
May 11, 2026	47.87	47.99	47.77	47.89	47.89	0.78%	2,200,834
May 8, 2026	47.72	47.80	47.32	47.52	47.52	-2.36%	4,090,026
May 7, 2026	48.29	48.73	48.29	48.67	48.67	5.16%	6,152,076
May 6, 2026	45.99	46.37	45.99	46.28	46.28	2.59%	4,867,936
May 5, 2026	44.56	45.13	44.56	45.11	45.11	2.66%	9,012,986
May 4, 2026	43.03	43.96	43.00	43.94	43.94	6.06%	7,694,258
Apr 30, 2026	41.86	41.99	41.43	41.43	41.43	-1.52%	2,323,505
Apr 29, 2026	42.38	42.38	41.72	42.07	42.07	-1.93%	2,420,400
Apr 28, 2026	43.21	43.21	42.90	42.90	42.90	-1.22%	1,905,990
Apr 27, 2026	43.17	43.69	43.17	43.43	43.43	1.02%	4,501,170
Apr 24, 2026	43.15	43.42	42.72	42.99	42.99	0.30%	10,269,920
Apr 23, 2026	43.30	43.30	42.40	42.86	42.86	0.68%	9,916,479
Apr 22, 2026	42.50	42.57	42.14	42.57	42.57	-0.75%	10,209,790
Apr 21, 2026	42.80	43.15	42.80	42.89	42.89	2.09%	7,664,459
Apr 20, 2026	41.68	42.06	41.54	42.01	42.01	-5.19%	6,522,426
Apr 17, 2026	44.00	44.38	44.00	44.31	41.56	0.73%	8,714,621
Apr 16, 2026	43.95	44.10	43.95	43.99	41.26	1.34%	6,144,377
Apr 15, 2026	43.31	43.48	43.31	43.41	40.72	3.60%	6,139,995
Apr 14, 2026	41.73	41.94	41.72	41.90	39.30	5.07%	7,082,866
Apr 13, 2026	39.50	40.00	39.39	39.88	37.40	-0.28%	3,887,965
Apr 10, 2026	40.05	40.09	39.86	39.99	37.51	0.88%	3,328,405
Apr 9, 2026	39.70	39.70	39.41	39.64	37.18	-0.10%	5,057,611
Apr 8, 2026	38.91	39.76	38.91	39.68	37.22	5.81%	6,470,366
Apr 7, 2026	36.80	37.51	36.80	37.50	35.17	4.20%	4,395,544
Apr 2, 2026	36.93	36.93	35.87	35.99	33.76	-1.83%	6,366,143
Apr 1, 2026	36.58	36.68	36.37	36.66	34.38	3.09%	2,569,424
Mar 31, 2026	35.50	36.30	35.23	35.56	33.35	-3.08%	7,921,120
Mar 30, 2026	36.14	36.75	35.75	36.69	34.41	-4.63%	4,890,660
Mar 27, 2026	38.10	38.47	38.10	38.47	36.08	-2.98%	3,578,751
Mar 26, 2026	39.64	39.89	39.60	39.65	37.19	0.03%	2,884,450
Mar 25, 2026	39.32	39.68	39.06	39.64	37.18	0.84%	2,923,458
Mar 24, 2026	39.71	39.71	39.25	39.31	36.87	2.45%	2,942,969
Mar 23, 2026	38.68	38.68	38.27	38.37	35.99	-3.62%	2,930,170
Mar 20, 2026	39.55	39.92	39.55	39.81	37.34	-0.10%	1,289,658
Mar 19, 2026	40.00	40.01	39.83	39.85	37.38	-3.25%	2,010,862
Mar 18, 2026	40.87	41.20	40.87	41.19	38.63	1.20%	2,747,746
Mar 17, 2026	40.72	40.98	40.60	40.70	38.17	1.95%	3,386,562
Mar 16, 2026	39.83	39.93	39.57	39.92	37.44	1.94%	2,765,785
Mar 13, 2026	38.74	39.25	38.74	39.16	36.73	0.44%	1,236,429
Mar 12, 2026	39.25	39.25	38.87	38.99	36.57	-1.04%	1,272,653
Mar 11, 2026	39.32	39.55	39.21	39.40	36.95	0.43%	2,136,994
Mar 10, 2026	38.90	39.27	38.77	39.23	36.80	5.57%	4,085,355
Mar 9, 2026	36.65	37.16	36.39	37.16	34.85	-6.96%	5,668,489
Mar 6, 2026	40.10	40.11	39.78	39.94	37.46	-0.70%	1,978,691
Mar 5, 2026	40.26	40.56	39.93	40.22	37.72	6.94%	7,880,211
Mar 4, 2026	38.00	38.16	37.61	37.61	35.28	-2.62%	3,292,506
Mar 3, 2026	39.18	39.21	38.59	38.62	36.22	1.34%	3,630,274