TPE:00924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.87	33.90	33.82	33.88	33.88	0.18%	962,746
Sep 22, 2026	33.80	33.85	33.78	33.82	33.82	1.47%	1,363,173
Sep 21, 2026	33.20	33.34	33.20	33.33	33.33	0.79%	2,213,161
Sep 20, 2026	32.92	33.14	32.92	33.07	33.07	-	106,533
Sep 18, 2026	32.92	33.14	32.92	33.07	33.07	0.76%	1,193,533
Sep 17, 2026	32.80	32.89	32.80	32.82	32.82	0.55%	850,762
Sep 16, 2026	32.67	32.74	32.63	32.64	32.64	-	1,419,383
Sep 15, 2026	32.66	32.80	32.61	32.64	32.64	0.31%	1,176,897
Sep 14, 2026	32.55	32.58	32.48	32.54	32.54	-	1,179,886
Sep 11, 2026	32.61	32.65	32.49	32.54	32.54	-0.61%	1,750,581
Sep 10, 2026	32.71	32.75	32.65	32.74	32.74	-0.18%	1,019,400
Sep 9, 2026	32.96	32.96	32.80	32.80	32.80	-0.67%	846,781
Sep 8, 2026	33.14	33.14	32.95	33.02	33.02	-0.27%	1,517,137
Sep 7, 2026	33.35	33.37	33.03	33.11	33.11	-0.54%	1,947,753
Sep 4, 2026	33.08	33.30	33.08	33.29	33.29	1.52%	1,412,462
Sep 3, 2026	32.82	32.88	32.76	32.79	32.79	0.49%	1,166,483
Sep 2, 2026	32.68	32.68	32.60	32.63	32.63	-0.82%	866,416
Sep 1, 2026	32.96	32.96	32.87	32.90	32.90	-0.18%	674,681
Aug 31, 2026	32.95	32.97	32.81	32.96	32.96	-0.27%	1,160,365
Aug 28, 2026	33.12	33.13	33.04	33.05	33.05	-0.03%	1,019,955
Aug 27, 2026	33.03	33.09	33.03	33.06	33.06	0.09%	1,307,675
Aug 26, 2026	32.80	33.05	32.80	33.03	33.03	0.40%	1,299,199
Aug 25, 2026	32.85	32.90	32.75	32.90	32.90	0.03%	921,253
Aug 24, 2026	32.93	32.98	32.88	32.89	32.89	-0.12%	883,948
Aug 21, 2026	32.99	32.99	32.85	32.93	32.93	-0.84%	843,231
Aug 20, 2026	33.14	33.23	33.14	33.21	33.21	0.33%	985,932
Aug 19, 2026	33.25	33.30	33.08	33.10	33.10	-0.90%	1,153,601
Aug 18, 2026	33.66	33.66	33.34	33.40	33.40	-1.18%	1,742,901
Aug 17, 2026	33.89	33.94	33.75	33.80	33.80	-0.27%	1,052,273
Aug 14, 2026	34.06	34.06	33.89	33.89	33.89	-0.12%	1,043,073
Aug 13, 2026	33.89	33.94	33.89	33.93	33.93	0.12%	631,150
Aug 12, 2026	33.94	33.94	33.84	33.89	33.89	-0.67%	1,192,589
Aug 11, 2026	34.18	34.18	34.06	34.12	34.12	-0.18%	666,336
Aug 10, 2026	34.03	34.24	34.03	34.18	34.18	0.74%	1,242,070
Aug 7, 2026	34.04	34.04	33.86	33.93	33.93	-0.32%	1,131,403
Aug 6, 2026	34.05	34.05	33.91	34.04	34.04	-0.47%	1,679,295
Aug 5, 2026	34.23	34.28	34.15	34.20	34.20	2.09%	1,439,049
Aug 4, 2026	33.30	33.52	33.29	33.50	33.50	1.82%	2,105,085
Aug 3, 2026	32.35	32.93	32.35	32.90	32.90	1.29%	1,638,428
Jul 31, 2026	32.32	32.51	32.31	32.48	32.48	3.18%	2,196,269
Jul 30, 2026	31.44	31.60	31.41	31.48	31.48	-0.91%	3,146,876
Jul 29, 2026	31.90	31.91	31.67	31.77	31.77	-0.03%	3,712,607
Jul 28, 2026	31.90	31.90	31.74	31.78	31.78	-1.91%	1,909,694
Jul 27, 2026	32.26	32.40	32.23	32.40	32.40	0.56%	1,532,283
Jul 24, 2026	32.28	32.28	32.15	32.22	32.22	-1.10%	2,226,040
Jul 23, 2026	32.80	32.80	32.51	32.58	32.58	-0.64%	1,806,225
Jul 22, 2026	32.83	32.83	32.71	32.79	32.79	0.58%	939,163
Jul 21, 2026	32.34	32.61	32.32	32.60	32.60	0.40%	2,122,306
Jul 20, 2026	32.49	32.60	32.42	32.47	32.47	-0.06%	5,178,360
Jul 17, 2026	32.79	32.79	32.48	32.49	32.49	-2.29%	3,344,178