TPE:00927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.28	40.29	39.83	39.89	39.89	0.03%	12,113,113
Sep 22, 2026	40.30	40.75	39.88	39.88	39.88	1.35%	35,754,914
Sep 21, 2026	39.12	39.38	39.09	39.35	39.35	1.60%	16,806,331
Sep 18, 2026	38.28	38.77	38.17	38.73	38.73	3.01%	17,845,280
Sep 17, 2026	37.61	38.20	37.60	37.60	37.60	1.05%	13,610,504
Sep 16, 2026	36.78	37.27	36.76	37.21	37.21	1.58%	7,015,355
Sep 15, 2026	36.92	37.08	36.62	36.63	36.63	-1.27%	9,984,571
Sep 14, 2026	36.45	37.40	36.36	37.10	37.10	0.08%	10,061,989
Sep 11, 2026	37.03	37.22	36.77	37.07	37.07	-1.72%	13,155,319
Sep 10, 2026	37.65	37.82	37.48	37.72	37.72	-0.05%	8,587,918
Sep 9, 2026	37.90	38.05	37.68	37.74	37.74	0.35%	8,339,861
Sep 8, 2026	38.06	38.30	37.47	37.61	37.61	-0.84%	10,434,607
Sep 7, 2026	37.26	38.06	37.25	37.93	37.93	3.07%	21,556,798
Sep 4, 2026	36.81	36.90	36.36	36.80	36.80	1.57%	7,506,879
Sep 3, 2026	36.98	36.98	36.20	36.23	36.23	-1.25%	11,686,024
Sep 2, 2026	37.28	37.58	36.65	36.69	36.69	-1.77%	18,821,196
Sep 1, 2026	36.68	37.52	36.68	37.35	37.35	4.04%	35,882,681
Aug 31, 2026	36.02	36.07	35.49	35.90	35.90	-2.21%	18,685,210
Aug 28, 2026	36.53	36.97	36.50	36.71	36.71	1.27%	8,700,570
Aug 27, 2026	36.61	36.61	36.06	36.25	36.25	-0.30%	8,987,235
Aug 26, 2026	35.82	36.38	35.70	36.36	36.36	1.48%	6,738,358
Aug 25, 2026	35.56	35.83	34.94	35.83	35.83	-	9,375,745
Aug 24, 2026	35.60	36.35	35.60	35.83	35.83	1.07%	6,707,653
Aug 21, 2026	35.33	35.58	35.14	35.45	35.45	0.42%	4,139,868
Aug 20, 2026	35.74	35.80	34.92	35.30	35.30	-0.17%	11,808,634
Aug 19, 2026	34.63	35.57	34.58	35.36	35.36	-0.81%	12,452,881
Aug 18, 2026	36.50	36.50	35.55	35.65	35.65	-2.06%	12,953,412
Aug 17, 2026	36.60	36.75	36.23	36.40	36.40	-0.68%	11,976,798
Aug 14, 2026	37.68	37.69	36.54	36.65	36.65	-1.85%	19,837,674
Aug 13, 2026	37.27	37.82	37.27	37.34	37.34	1.77%	13,651,836
Aug 12, 2026	36.65	36.85	36.56	36.69	36.69	0.71%	8,800,019
Aug 11, 2026	36.22	36.48	35.99	36.43	36.43	0.08%	11,715,794
Aug 10, 2026	36.00	36.52	35.99	36.40	36.40	2.42%	10,518,814
Aug 7, 2026	36.10	36.16	35.30	35.54	35.54	-1.22%	8,345,328
Aug 6, 2026	35.88	36.09	35.26	35.98	35.98	-0.08%	13,120,313
Aug 5, 2026	36.50	36.70	35.99	36.01	36.01	2.83%	17,633,419
Aug 4, 2026	34.70	35.29	34.30	35.02	35.02	0.63%	11,348,745
Aug 3, 2026	34.35	35.21	34.14	34.80	34.80	0.90%	18,152,268
Jul 31, 2026	34.07	34.57	33.91	34.49	34.49	9.74%	33,962,844
Jul 30, 2026	30.92	32.79	30.85	31.43	31.43	-0.51%	31,297,817
Jul 29, 2026	33.30	33.58	30.86	31.59	31.59	-5.45%	58,201,389
Jul 28, 2026	34.37	34.37	33.40	33.41	33.41	-6.75%	30,521,109
Jul 27, 2026	35.53	35.88	34.97	35.83	35.83	-0.19%	15,128,187
Jul 24, 2026	36.23	36.87	35.88	35.90	35.90	-2.82%	18,596,933
Jul 23, 2026	37.65	37.83	36.65	36.94	36.94	-0.70%	12,824,606
Jul 22, 2026	37.22	37.72	37.11	37.20	37.20	3.02%	18,905,022
Jul 21, 2026	35.06	36.14	35.05	36.11	36.11	4.67%	16,392,276
Jul 20, 2026	35.62	35.68	34.02	34.50	34.50	-3.31%	46,379,843
Jul 17, 2026	37.09	37.20	35.68	35.68	35.68	-7.80%	64,181,210
Jul 16, 2026	38.87	39.20	38.34	38.70	38.70	-1.81%	39,774,969