TPE:00922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.29	34.39	33.82	33.82	33.82	-0.47%	8,660,163
Apr 29, 2026	33.92	34.17	33.63	33.98	33.98	-0.79%	12,917,470
Apr 28, 2026	34.40	34.79	34.25	34.25	34.25	-0.84%	12,392,730
Apr 27, 2026	34.48	34.92	34.42	34.54	34.54	2.58%	23,429,830
Apr 24, 2026	32.89	33.67	32.89	33.67	33.67	3.95%	21,540,900
Apr 23, 2026	33.00	33.35	31.94	32.39	32.39	-0.34%	26,976,130
Apr 22, 2026	32.26	32.61	32.23	32.50	32.50	0.74%	10,973,370
Apr 21, 2026	32.03	32.34	31.91	32.26	32.26	1.67%	21,226,650
Apr 20, 2026	31.51	31.88	31.51	31.73	31.73	1.15%	21,161,230
Apr 17, 2026	31.45	31.56	31.33	31.37	31.37	-0.48%	29,623,630
Apr 16, 2026	31.48	31.56	31.33	31.52	31.52	1.03%	29,571,230
Apr 15, 2026	31.05	31.52	31.05	31.20	31.20	1.63%	35,336,650
Apr 14, 2026	30.37	30.78	30.37	30.70	30.70	2.71%	43,278,650
Apr 13, 2026	29.87	30.00	29.79	29.89	29.89	-0.03%	20,649,410
Apr 10, 2026	29.70	29.94	29.63	29.90	29.90	1.87%	25,378,720
Apr 9, 2026	29.40	29.40	29.21	29.35	29.35	-0.03%	20,979,830
Apr 8, 2026	28.89	29.43	28.89	29.36	29.36	5.46%	60,371,470
Apr 7, 2026	27.81	27.96	27.67	27.84	27.84	1.49%	11,492,720
Apr 2, 2026	28.17	28.22	27.36	27.43	27.43	-1.93%	14,481,860
Apr 1, 2026	27.72	28.01	27.68	27.97	27.97	4.13%	19,546,910
Mar 31, 2026	27.25	27.28	26.79	26.86	26.86	-2.15%	29,496,650
Mar 30, 2026	27.32	27.48	27.20	27.45	27.45	-1.75%	22,309,190
Mar 27, 2026	27.76	27.96	27.51	27.94	27.94	-0.75%	12,969,530
Mar 26, 2026	28.32	28.53	28.15	28.15	28.15	-0.39%	13,252,060
Mar 25, 2026	28.19	28.37	28.16	28.26	28.26	2.69%	12,543,110
Mar 24, 2026	28.01	28.01	27.31	27.52	27.52	0.11%	13,485,420
Mar 23, 2026	27.33	27.60	27.28	27.49	27.49	-2.45%	32,869,760
Mar 20, 2026	28.30	28.40	28.00	28.18	28.18	-0.28%	15,646,880
Mar 19, 2026	28.45	28.45	28.24	28.26	28.26	-1.67%	34,473,790
Mar 18, 2026	28.71	28.84	28.65	28.74	28.74	1.02%	20,012,630
Mar 17, 2026	28.90	28.90	28.36	28.45	28.45	-7.66%	97,335,050
Mar 16, 2026	30.45	30.81	30.30	30.81	28.81	1.25%	63,455,160
Mar 13, 2026	30.08	30.44	29.93	30.43	28.45	-0.13%	55,816,860
Mar 12, 2026	30.70	30.78	30.30	30.47	28.49	-1.20%	58,294,950
Mar 11, 2026	30.05	30.89	30.05	30.84	28.84	3.98%	28,077,780
Mar 10, 2026	30.00	30.07	29.39	29.66	27.73	2.45%	39,769,940
Mar 9, 2026	29.11	29.11	28.52	28.95	27.07	-4.52%	88,119,010
Mar 6, 2026	30.15	30.50	30.12	30.32	28.35	-0.49%	32,664,830
Mar 5, 2026	30.63	30.95	30.24	30.47	28.49	2.52%	42,782,080
Mar 4, 2026	30.55	30.58	29.70	29.72	27.79	-4.19%	89,912,710
Mar 3, 2026	31.73	31.82	31.00	31.02	29.01	-1.80%	110,267,100
Mar 2, 2026	31.20	31.77	31.16	31.59	29.54	-1.00%	18,885,440
Feb 26, 2026	31.83	32.00	31.67	31.91	29.84	0.47%	11,326,510
Feb 25, 2026	31.57	32.00	31.42	31.76	29.70	2.02%	13,063,930
Feb 24, 2026	30.46	31.18	30.46	31.13	29.11	2.74%	10,115,030
Feb 23, 2026	30.30	30.75	30.30	30.30	28.33	0.46%	17,077,680
Feb 11, 2026	29.72	30.25	29.72	30.16	28.20	1.82%	10,809,170
Feb 10, 2026	29.35	29.64	29.34	29.62	27.70	1.89%	10,785,240
Feb 9, 2026	29.05	29.12	28.97	29.07	27.18	2.98%	14,962,610
Feb 6, 2026	27.96	28.36	27.80	28.23	26.40	-0.14%	8,388,522