TPE:00929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.32	29.39	29.12	29.13	29.13	0.24%	32,361,687
Sep 21, 2026	29.09	29.13	29.01	29.06	29.06	0.28%	20,571,657
Sep 20, 2026	28.82	29.07	28.77	28.98	28.98	-0.17%	4,917,064
Sep 18, 2026	28.82	29.07	28.77	29.03	29.03	1.65%	37,213,064
Sep 17, 2026	28.70	28.84	28.55	28.56	28.56	0.35%	26,678,811
Sep 16, 2026	28.62	28.84	28.57	28.84	28.46	1.34%	35,176,066
Sep 15, 2026	28.60	28.63	28.46	28.46	28.09	-0.49%	39,914,078
Sep 14, 2026	28.50	28.72	28.27	28.60	28.22	-0.07%	42,525,179
Sep 11, 2026	28.67	28.74	28.51	28.62	28.24	-1.31%	53,220,420
Sep 10, 2026	29.02	29.05	28.87	29.00	28.62	-0.41%	19,920,284
Sep 9, 2026	28.99	29.19	28.99	29.12	28.74	0.80%	16,805,110
Sep 8, 2026	29.40	29.40	28.84	28.89	28.51	-1.67%	76,771,961
Sep 7, 2026	29.50	29.50	29.29	29.38	28.99	-0.07%	24,699,328
Sep 4, 2026	29.30	29.43	28.91	29.40	29.01	1.77%	24,816,752
Sep 3, 2026	29.51	29.54	28.85	28.89	28.51	-1.83%	47,435,067
Sep 2, 2026	29.42	29.57	29.36	29.43	29.04	-0.10%	24,171,109
Sep 1, 2026	29.20	29.56	29.20	29.46	29.07	1.06%	26,138,637
Aug 31, 2026	28.88	29.16	28.74	29.15	28.77	0.07%	26,728,756
Aug 28, 2026	29.31	29.34	29.06	29.13	28.75	0.28%	17,202,298
Aug 27, 2026	29.08	29.23	28.93	29.05	28.67	0.24%	22,617,955
Aug 26, 2026	28.55	29.02	28.55	28.98	28.60	1.58%	22,096,690
Aug 25, 2026	28.41	28.55	28.02	28.53	28.15	0.11%	28,497,576
Aug 24, 2026	28.38	28.77	28.38	28.50	28.12	0.60%	13,577,605
Aug 21, 2026	28.42	28.50	28.26	28.33	27.96	-0.39%	14,609,055
Aug 20, 2026	28.75	28.75	28.19	28.44	28.07	-0.28%	20,534,188
Aug 19, 2026	28.03	28.58	28.01	28.52	28.14	0.11%	36,392,013
Aug 18, 2026	29.25	29.25	28.84	28.87	28.11	-1.13%	83,257,079
Aug 17, 2026	29.42	29.44	29.13	29.20	28.44	-0.82%	51,471,496
Aug 14, 2026	29.90	29.92	29.39	29.44	28.67	-0.78%	38,861,373
Aug 13, 2026	29.94	30.09	29.67	29.67	28.89	0.47%	24,064,872
Aug 12, 2026	29.35	29.63	29.35	29.53	28.76	1.23%	24,774,891
Aug 11, 2026	29.00	29.22	28.88	29.17	28.41	0.03%	20,446,126
Aug 10, 2026	28.89	29.19	28.80	29.16	28.40	1.99%	20,204,736
Aug 7, 2026	28.96	29.00	28.51	28.59	27.84	-1.21%	36,034,118
Aug 6, 2026	28.74	28.99	28.32	28.94	28.18	0.56%	26,574,649
Aug 5, 2026	28.94	29.11	28.75	28.78	28.03	2.24%	30,433,579
Aug 4, 2026	27.57	28.29	27.33	28.15	27.41	2.10%	29,714,585
Aug 3, 2026	27.07	27.89	26.94	27.57	26.85	0.36%	26,429,302
Jul 31, 2026	27.42	27.59	27.11	27.47	26.75	5.65%	34,603,092
Jul 30, 2026	25.80	26.69	25.69	26.00	25.32	-1.55%	58,233,751
Jul 29, 2026	27.34	27.56	25.82	26.41	25.72	-2.58%	62,467,955
Jul 28, 2026	27.86	27.91	27.11	27.11	26.40	-5.01%	46,707,175
Jul 27, 2026	28.74	28.74	28.01	28.54	27.79	-0.83%	32,997,931
Jul 24, 2026	28.77	29.20	28.60	28.78	28.03	-1.10%	22,250,025
Jul 23, 2026	29.28	29.30	28.75	29.10	28.34	0.34%	16,849,914
Jul 22, 2026	28.89	29.24	28.86	29.00	28.24	2.58%	31,772,915
Jul 21, 2026	27.87	28.28	27.86	28.27	27.53	2.58%	22,711,504
Jul 20, 2026	28.66	28.69	27.56	27.94	26.84	-2.03%	76,837,846
Jul 17, 2026	29.51	29.51	28.50	28.52	27.40	-4.62%	103,183,073
Jul 16, 2026	29.98	30.16	29.65	29.90	28.72	-0.73%	29,745,536