TPE:00913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.30	54.00	52.65	52.90	52.90	1.83%	2,000,715
Sep 21, 2026	51.85	52.00	51.50	51.95	51.95	1.27%	1,597,146
Sep 18, 2026	50.40	51.35	50.30	51.30	51.30	4.61%	1,771,030
Sep 17, 2026	49.21	50.20	49.04	49.04	49.04	1.09%	1,645,913
Sep 16, 2026	47.79	48.60	47.78	48.51	48.51	2.19%	754,212
Sep 15, 2026	48.11	48.30	47.47	47.47	47.47	-1.35%	872,750
Sep 14, 2026	47.75	48.40	47.24	48.12	48.12	-0.80%	1,165,833
Sep 11, 2026	49.04	49.04	48.09	48.51	48.51	-2.34%	1,099,946
Sep 10, 2026	49.90	49.90	49.21	49.67	49.67	-0.48%	530,555
Sep 9, 2026	50.10	50.45	49.82	49.91	49.91	0.52%	696,559
Sep 8, 2026	50.20	50.30	49.50	49.65	49.65	-0.60%	1,114,898
Sep 7, 2026	48.63	50.00	48.63	49.95	49.95	4.94%	2,910,073
Sep 4, 2026	47.56	47.60	46.81	47.60	47.60	1.88%	689,909
Sep 3, 2026	47.70	48.00	46.57	46.72	46.72	-1.33%	1,695,282
Sep 2, 2026	48.06	48.10	47.32	47.35	47.35	-2.11%	1,137,908
Sep 1, 2026	47.24	48.62	47.24	48.37	48.37	3.13%	2,468,161
Aug 31, 2026	46.35	46.90	45.70	46.90	46.90	-1.33%	1,092,817
Aug 28, 2026	47.29	47.90	47.08	47.53	47.53	1.84%	1,189,279
Aug 27, 2026	47.16	47.26	46.55	46.67	46.67	0.50%	1,171,707
Aug 26, 2026	45.61	46.50	45.56	46.44	46.44	1.04%	952,794
Aug 25, 2026	45.34	45.96	44.48	45.96	45.96	0.11%	1,014,985
Aug 24, 2026	45.99	46.80	45.83	45.91	45.91	0.57%	740,890
Aug 21, 2026	45.55	45.73	45.23	45.65	45.65	0.35%	904,628
Aug 20, 2026	45.50	45.98	44.67	45.49	45.49	1.40%	1,059,417
Aug 19, 2026	44.82	45.49	44.61	44.86	44.86	-3.42%	1,972,738
Aug 18, 2026	48.06	48.06	46.43	46.45	46.45	-2.37%	1,263,603
Aug 17, 2026	49.50	49.92	49.28	49.36	47.58	-0.06%	1,479,642
Aug 14, 2026	50.60	50.60	49.14	49.39	47.61	-0.64%	2,121,314
Aug 13, 2026	49.78	50.70	49.69	49.71	47.92	1.89%	1,903,265
Aug 12, 2026	48.81	49.06	48.54	48.79	47.03	1.37%	1,494,906
Aug 11, 2026	47.66	48.18	47.30	48.13	46.39	-0.10%	2,009,031
Aug 10, 2026	47.28	48.50	47.15	48.18	46.44	3.95%	1,827,923
Aug 7, 2026	47.51	47.52	46.00	46.35	44.68	-1.82%	1,376,338
Aug 6, 2026	47.07	47.42	46.28	47.21	45.51	-0.08%	1,656,023
Aug 5, 2026	48.58	48.58	47.23	47.25	45.55	2.99%	3,229,520
Aug 4, 2026	45.42	46.28	45.03	45.88	44.23	1.01%	1,356,482
Aug 3, 2026	45.00	46.00	44.99	45.42	43.78	2.51%	2,227,234
Jul 31, 2026	44.02	44.31	43.92	44.31	42.71	9.98%	3,883,393
Jul 30, 2026	39.56	42.38	39.50	40.29	38.84	-0.42%	3,392,243
Jul 29, 2026	43.11	43.30	39.98	40.46	39.00	-7.33%	3,729,912
Jul 28, 2026	45.25	45.50	43.65	43.66	42.09	-8.05%	2,485,903
Jul 27, 2026	46.58	47.48	45.86	47.48	45.77	0.25%	1,153,367
Jul 24, 2026	48.40	49.12	47.35	47.36	45.65	-4.15%	1,238,297
Jul 23, 2026	50.65	50.95	48.93	49.41	47.63	-1.38%	1,370,376
Jul 22, 2026	49.26	50.90	49.26	50.10	48.29	4.29%	1,750,392
Jul 21, 2026	46.69	48.30	46.69	48.04	46.31	3.56%	1,292,209
Jul 20, 2026	47.11	47.42	45.23	46.39	44.72	-2.97%	3,481,066
Jul 17, 2026	49.73	49.73	47.81	47.81	46.09	-8.67%	3,619,780
Jul 16, 2026	52.30	53.20	51.55	52.35	50.46	-1.69%	1,597,713
Jul 15, 2026	52.00	53.35	51.70	53.25	51.33	5.34%	2,684,949