TPE:00920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.90	25.01	24.90	24.90	24.90	0.57%	120,659
Sep 21, 2026	24.85	24.85	24.60	24.76	24.76	-0.24%	443,356
Sep 18, 2026	24.74	24.82	24.74	24.82	24.82	1.35%	245,721
Sep 17, 2026	24.28	24.58	24.28	24.49	24.49	1.53%	53,364
Sep 16, 2026	24.04	24.25	24.04	24.12	24.12	0.67%	156,355
Sep 15, 2026	24.00	24.14	23.96	23.96	23.96	-1.92%	330,559
Sep 14, 2026	24.29	24.55	24.28	24.43	24.43	0.45%	681,405
Sep 11, 2026	24.62	24.62	24.21	24.32	24.32	-1.54%	67,681
Sep 10, 2026	24.51	24.71	24.51	24.70	24.70	-1.24%	704,221
Sep 9, 2026	24.75	25.02	24.75	25.01	25.01	1.26%	122,781
Sep 8, 2026	24.84	24.87	24.70	24.70	24.70	-0.56%	379,969
Sep 7, 2026	24.65	24.94	24.65	24.84	24.84	0.77%	96,573
Sep 4, 2026	24.98	24.98	24.51	24.65	24.65	2.79%	95,394
Sep 3, 2026	23.84	24.13	23.84	23.98	23.98	0.59%	255,899
Sep 2, 2026	24.30	24.30	23.81	23.84	23.84	-1.89%	196,440
Sep 1, 2026	24.31	24.37	24.25	24.30	24.30	-0.04%	102,261
Aug 31, 2026	24.57	24.57	24.12	24.31	24.31	-1.38%	259,916
Aug 28, 2026	24.65	24.70	24.55	24.65	24.65	-0.08%	159,810
Aug 27, 2026	24.70	24.76	24.62	24.67	24.67	1.77%	211,231
Aug 26, 2026	24.04	24.25	24.04	24.24	24.24	0.79%	74,804
Aug 25, 2026	23.95	24.05	23.81	24.05	24.05	0.33%	369,037
Aug 24, 2026	24.05	24.05	23.97	23.97	23.97	-0.46%	69,022
Aug 21, 2026	24.06	24.15	24.06	24.08	24.08	-1.19%	47,215
Aug 20, 2026	24.32	24.38	24.32	24.37	24.37	0.21%	13,014
Aug 19, 2026	24.39	24.40	24.30	24.32	24.32	-2.49%	69,568
Aug 18, 2026	25.28	25.28	24.90	24.94	24.94	-1.38%	338,583
Aug 17, 2026	25.38	25.42	25.29	25.29	25.29	-0.35%	53,085
Aug 14, 2026	25.52	25.55	25.33	25.38	25.38	-0.55%	372,366
Aug 13, 2026	25.16	25.54	25.16	25.52	25.52	3.03%	620,156
Aug 12, 2026	24.46	24.80	24.46	24.77	24.77	1.27%	359,252
Aug 11, 2026	24.80	24.80	24.38	24.46	24.46	-1.37%	708,191
Aug 10, 2026	24.58	24.88	24.58	24.80	24.80	0.90%	144,714
Aug 7, 2026	24.53	24.73	24.51	24.58	24.58	0.24%	69,888
Aug 6, 2026	24.49	24.54	24.37	24.52	24.52	-0.53%	64,679
Aug 5, 2026	24.42	24.75	24.21	24.65	24.65	2.20%	215,291
Aug 4, 2026	23.82	24.28	23.82	24.12	24.12	1.26%	207,902
Aug 3, 2026	24.16	24.16	23.75	23.82	23.82	-0.29%	314,446
Jul 31, 2026	24.00	24.00	23.74	23.89	23.89	7.32%	144,390
Jul 30, 2026	22.42	22.60	22.20	22.26	22.26	-1.11%	402,119
Jul 29, 2026	22.87	22.87	22.24	22.51	22.51	-2.81%	521,890
Jul 28, 2026	23.60	23.60	23.16	23.16	23.16	-4.06%	97,543
Jul 27, 2026	24.36	24.36	23.93	24.14	24.14	-1.15%	456,014
Jul 24, 2026	24.49	24.64	24.39	24.42	24.42	-1.09%	188,820
Jul 23, 2026	24.38	24.78	24.38	24.69	24.69	-0.28%	392,641
Jul 22, 2026	24.91	24.94	24.70	24.76	24.76	1.56%	477,226
Jul 21, 2026	24.13	24.42	24.08	24.38	24.38	1.04%	185,908
Jul 20, 2026	24.00	24.21	23.95	24.13	24.13	1.47%	376,716
Jul 17, 2026	24.36	24.36	23.73	23.78	23.78	-4.42%	584,776
Jul 16, 2026	25.06	25.06	24.69	24.88	24.88	-0.72%	55,198
Jul 15, 2026	24.93	25.11	24.93	25.06	25.06	2.58%	353,381