TPE:00918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.13	34.19	34.01	34.03	34.03	-0.21%	38,282,789
Sep 22, 2026	34.32	34.34	34.08	34.10	34.10	-0.26%	68,313,487
Sep 21, 2026	34.11	34.29	33.96	34.19	34.19	-5.68%	61,455,667
Sep 20, 2026	34.66	37.03	30.74	36.25	36.25	6.15%	11,044,764
Sep 18, 2026	34.66	34.70	34.00	34.15	34.15	-1.01%	248,011,764
Sep 17, 2026	35.93	36.26	35.80	36.25	34.50	1.60%	194,351,177
Sep 16, 2026	35.55	35.77	35.50	35.68	33.96	0.71%	115,976,754
Sep 15, 2026	35.56	35.56	35.36	35.43	33.72	-0.23%	85,508,489
Sep 14, 2026	35.25	35.57	35.07	35.51	33.80	0.48%	76,487,452
Sep 11, 2026	34.84	35.45	34.83	35.34	33.63	-0.11%	79,277,982
Sep 10, 2026	35.40	35.45	35.23	35.38	33.67	-0.23%	76,725,824
Sep 9, 2026	35.55	35.57	35.44	35.46	33.75	0.06%	51,760,550
Sep 8, 2026	35.64	35.64	35.33	35.44	33.73	-0.95%	102,521,618
Sep 7, 2026	36.00	36.00	35.58	35.78	34.05	-0.28%	150,234,293
Sep 4, 2026	35.84	35.88	35.58	35.88	34.15	1.18%	59,428,621
Sep 3, 2026	35.75	35.90	35.44	35.46	33.75	-0.06%	101,188,690
Sep 2, 2026	35.55	35.59	35.30	35.48	33.77	0.54%	103,930,037
Sep 1, 2026	35.04	35.34	34.98	35.29	33.59	1.96%	100,726,404
Aug 31, 2026	34.12	34.64	34.04	34.61	32.94	1.02%	19,531,392
Aug 28, 2026	34.35	34.39	34.12	34.26	32.61	0.41%	9,904,942
Aug 27, 2026	34.30	34.44	34.11	34.12	32.47	-0.18%	10,764,471
Aug 26, 2026	34.02	34.25	33.92	34.18	32.53	0.86%	10,143,068
Aug 25, 2026	33.80	33.98	33.61	33.89	32.25	-	11,543,511
Aug 24, 2026	33.98	34.05	33.88	33.89	32.25	0.06%	7,728,663
Aug 21, 2026	33.64	33.93	33.53	33.87	32.23	0.68%	10,236,110
Aug 20, 2026	33.87	34.02	33.48	33.64	32.02	-0.53%	12,696,345
Aug 19, 2026	33.40	33.88	33.36	33.82	32.19	0.09%	13,028,402
Aug 18, 2026	34.09	34.09	33.70	33.79	32.16	-0.88%	11,932,230
Aug 17, 2026	34.09	34.13	33.82	34.09	32.44	-0.18%	13,835,732
Aug 14, 2026	34.25	34.43	34.10	34.15	32.50	0.53%	14,420,147
Aug 13, 2026	34.00	34.10	33.79	33.97	32.33	0.65%	14,633,383
Aug 12, 2026	33.60	33.84	33.60	33.75	32.12	0.78%	12,574,591
Aug 11, 2026	33.52	33.55	33.38	33.49	31.87	-0.36%	10,516,096
Aug 10, 2026	33.60	33.64	33.32	33.61	31.99	0.06%	14,969,111
Aug 7, 2026	33.53	33.68	33.45	33.59	31.97	0.03%	12,107,827
Aug 6, 2026	33.50	33.76	33.43	33.58	31.96	-0.24%	11,051,195
Aug 5, 2026	33.63	33.99	33.62	33.66	32.04	1.23%	18,034,535
Aug 4, 2026	32.90	33.46	32.68	33.25	31.64	0.85%	24,432,034
Aug 3, 2026	32.49	33.10	32.32	32.97	31.38	0.73%	30,764,674
Jul 31, 2026	32.00	32.88	32.00	32.73	31.15	4.77%	38,281,741
Jul 30, 2026	31.00	31.60	30.95	31.24	29.73	-0.70%	26,677,329
Jul 29, 2026	32.22	32.40	30.88	31.46	29.94	-1.16%	39,391,058
Jul 28, 2026	32.20	32.30	31.81	31.83	30.29	-2.30%	26,744,473
Jul 27, 2026	32.50	32.58	32.23	32.58	31.01	0.25%	16,957,330
Jul 24, 2026	32.15	32.52	32.13	32.50	30.93	0.46%	25,947,109
Jul 23, 2026	32.58	32.60	32.15	32.35	30.79	-0.15%	12,680,205
Jul 22, 2026	32.20	32.57	32.19	32.40	30.84	1.82%	29,135,468
Jul 21, 2026	31.13	31.82	31.13	31.82	30.28	2.91%	13,565,635
Jul 20, 2026	31.21	31.32	30.63	30.92	29.43	-0.29%	25,877,023
Jul 17, 2026	31.25	31.59	30.97	31.01	29.51	-2.39%	34,374,545