TPE:00922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.97	44.11	43.75	43.80	43.80	0.21%	6,828,853
Sep 22, 2026	44.14	44.30	43.70	43.71	43.71	0.74%	9,866,835
Sep 21, 2026	42.99	43.42	42.93	43.39	43.39	0.93%	6,573,503
Sep 20, 2026	42.50	46.15	41.95	42.99	42.99	0.68%	638,040
Sep 18, 2026	42.50	42.72	42.33	42.70	42.70	1.76%	7,519,040
Sep 17, 2026	41.88	42.54	41.88	41.96	41.96	0.84%	6,318,369
Sep 16, 2026	41.36	41.88	41.34	41.61	41.61	0.58%	8,419,682
Sep 15, 2026	41.59	41.77	41.32	41.37	41.37	-0.65%	3,857,428
Sep 14, 2026	41.28	41.75	41.10	41.64	41.64	-0.45%	5,553,168
Sep 11, 2026	41.88	41.92	41.50	41.83	41.83	-1.25%	6,377,429
Sep 10, 2026	42.25	42.42	42.09	42.36	42.36	-0.40%	6,905,180
Sep 9, 2026	42.66	42.95	42.52	42.53	42.53	-0.07%	3,895,262
Sep 8, 2026	42.93	43.00	42.55	42.56	42.56	-0.68%	5,488,494
Sep 7, 2026	42.79	43.00	42.56	42.85	42.85	1.71%	12,757,960
Sep 4, 2026	42.04	42.20	41.68	42.13	42.13	1.69%	5,169,022
Sep 3, 2026	41.86	41.98	41.39	41.43	41.43	-0.84%	8,989,050
Sep 2, 2026	42.25	42.25	41.75	41.78	41.78	-1.46%	6,815,787
Sep 1, 2026	41.58	42.62	41.58	42.40	42.40	2.86%	22,413,827
Aug 31, 2026	40.88	41.28	40.77	41.22	41.22	-0.75%	11,201,361
Aug 28, 2026	41.48	41.66	41.40	41.53	41.53	1.14%	6,661,112
Aug 27, 2026	41.25	41.52	41.04	41.06	41.06	0.12%	12,238,475
Aug 26, 2026	40.30	41.05	40.20	41.01	41.01	1.59%	8,388,386
Aug 25, 2026	39.81	40.37	39.51	40.37	40.37	0.82%	8,532,425
Aug 24, 2026	40.27	40.45	40.04	40.04	40.04	-0.55%	2,572,597
Aug 21, 2026	40.07	40.38	39.79	40.26	40.26	0.52%	1,945,320
Aug 20, 2026	40.19	40.26	39.73	40.05	40.05	0.30%	3,057,148
Aug 19, 2026	39.82	40.16	39.71	39.93	39.93	-1.60%	7,282,722
Aug 18, 2026	41.29	41.29	40.50	40.58	40.58	-1.60%	5,842,559
Aug 17, 2026	41.37	41.47	41.12	41.24	41.24	-0.07%	3,787,859
Aug 14, 2026	41.59	41.67	41.16	41.27	41.27	0.02%	7,737,096
Aug 13, 2026	41.17	41.43	41.06	41.26	41.26	1.65%	6,291,686
Aug 12, 2026	40.45	40.69	40.38	40.59	40.59	0.52%	5,624,927
Aug 11, 2026	40.15	40.42	39.85	40.38	40.38	0.50%	7,238,462
Aug 10, 2026	39.96	40.42	39.96	40.18	40.18	1.59%	5,222,156
Aug 7, 2026	40.00	40.09	39.30	39.55	39.55	-0.63%	3,237,739
Aug 6, 2026	39.77	39.98	39.45	39.80	39.80	-0.13%	4,599,948
Aug 5, 2026	39.96	40.25	39.74	39.85	39.85	2.79%	11,372,319
Aug 4, 2026	38.81	39.35	38.38	38.77	38.77	-0.46%	7,306,249
Aug 3, 2026	38.60	39.28	38.52	38.95	38.95	-0.20%	7,509,816
Jul 31, 2026	37.83	39.05	37.83	39.03	39.03	9.51%	12,615,224
Jul 30, 2026	35.33	36.62	35.01	35.64	35.64	0.14%	13,176,829
Jul 29, 2026	37.01	37.10	34.90	35.59	35.59	-3.81%	23,763,316
Jul 28, 2026	38.00	38.07	37.00	37.00	37.00	-5.06%	31,701,346
Jul 27, 2026	38.96	38.97	38.32	38.97	38.97	-0.15%	9,413,623
Jul 24, 2026	39.35	39.67	38.94	39.03	39.03	-2.11%	13,036,947
Jul 23, 2026	40.18	40.18	39.60	39.87	39.87	0.18%	4,476,504
Jul 22, 2026	39.89	40.20	39.66	39.80	39.80	1.89%	10,215,365
Jul 21, 2026	37.87	39.06	37.87	39.06	39.06	4.16%	13,600,308
Jul 20, 2026	38.05	38.07	37.09	37.50	37.50	-1.08%	19,081,386
Jul 17, 2026	39.04	39.11	37.91	37.91	37.91	-6.16%	30,685,086