TPE:00929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.30	22.42	21.87	22.20	22.20	1.65%	69,495,530
Apr 23, 2026	22.83	22.89	21.41	21.84	21.84	-3.36%	103,034,500
Apr 22, 2026	22.16	22.65	22.16	22.60	22.60	2.77%	94,175,800
Apr 21, 2026	21.80	22.00	21.72	21.99	21.99	0.96%	83,025,120
Apr 20, 2026	21.70	21.93	21.70	21.78	21.65	1.97%	83,320,300
Apr 17, 2026	21.13	21.38	21.13	21.36	21.23	1.47%	110,864,300
Apr 16, 2026	20.98	21.07	20.93	21.05	20.92	1.89%	130,143,300
Apr 15, 2026	20.62	20.80	20.60	20.66	20.54	1.18%	118,789,100
Apr 14, 2026	20.41	20.51	20.35	20.42	20.30	1.64%	88,235,750
Apr 13, 2026	20.00	20.11	19.92	20.09	19.97	0.40%	43,663,840
Apr 10, 2026	19.71	20.10	19.70	20.01	19.89	1.83%	73,542,260
Apr 9, 2026	19.71	19.73	19.61	19.65	19.53	-	22,527,560
Apr 8, 2026	19.44	19.67	19.44	19.65	19.53	3.64%	47,074,830
Apr 7, 2026	18.97	19.07	18.92	18.96	18.85	1.23%	16,728,410
Apr 2, 2026	19.14	19.21	18.69	18.73	18.62	-1.42%	31,694,910
Apr 1, 2026	19.11	19.17	18.97	19.00	18.89	2.10%	20,032,340
Mar 31, 2026	18.97	19.01	18.60	18.61	18.50	-2.41%	44,624,630
Mar 30, 2026	19.03	19.15	18.94	19.07	18.96	-1.80%	26,779,130
Mar 27, 2026	19.20	19.44	19.11	19.42	19.30	-0.10%	22,954,300
Mar 26, 2026	19.69	19.76	19.44	19.44	19.32	-0.97%	19,811,250
Mar 25, 2026	19.58	19.65	19.52	19.63	19.51	2.35%	23,211,270
Mar 24, 2026	19.52	19.55	18.98	19.18	19.07	-0.21%	25,902,290
Mar 23, 2026	19.24	19.43	19.20	19.22	19.11	-3.08%	31,078,890
Mar 20, 2026	19.99	20.06	19.65	19.83	19.71	-0.30%	25,227,090
Mar 19, 2026	20.08	20.13	19.88	19.89	19.77	-1.29%	36,345,440
Mar 18, 2026	20.07	20.24	20.07	20.15	20.03	1.10%	102,110,700
Mar 17, 2026	19.81	19.95	19.81	19.93	19.70	1.53%	40,040,710
Mar 16, 2026	19.80	19.83	19.55	19.63	19.41	0.36%	32,579,650
Mar 13, 2026	19.40	19.62	19.30	19.56	19.34	-	26,417,850
Mar 12, 2026	19.65	19.77	19.47	19.56	19.34	-0.91%	25,881,580
Mar 11, 2026	19.53	19.78	19.50	19.74	19.51	3.30%	51,013,280
Mar 10, 2026	19.19	19.28	18.89	19.11	18.89	2.25%	33,561,400
Mar 9, 2026	18.70	18.73	18.25	18.69	18.48	-3.81%	51,796,200
Mar 6, 2026	19.24	19.51	19.21	19.43	19.21	0.47%	37,828,870
Mar 5, 2026	19.29	19.46	19.10	19.34	19.12	3.53%	37,494,890
Mar 4, 2026	19.03	19.03	18.52	18.68	18.47	-3.06%	61,949,260
Mar 3, 2026	19.85	19.99	19.26	19.27	19.05	-3.46%	68,739,500
Mar 2, 2026	19.73	20.09	19.72	19.96	19.63	-1.29%	61,429,190
Feb 26, 2026	20.04	20.33	19.97	20.22	19.89	1.20%	142,348,000
Feb 25, 2026	20.03	20.13	19.89	19.98	19.65	0.71%	96,530,050
Feb 24, 2026	19.48	19.87	19.48	19.84	19.51	2.53%	85,476,240
Feb 23, 2026	19.38	19.57	19.28	19.35	19.03	0.36%	62,774,600
Feb 11, 2026	19.30	19.35	19.23	19.28	18.96	-0.10%	33,137,580
Feb 10, 2026	19.27	19.40	19.21	19.30	18.98	0.57%	24,215,540
Feb 9, 2026	19.26	19.45	19.14	19.19	18.88	1.27%	20,878,130
Feb 6, 2026	19.02	19.05	18.68	18.95	18.64	-1.30%	31,008,370
Feb 5, 2026	19.28	19.44	19.13	19.20	18.88	-1.39%	21,184,420
Feb 4, 2026	19.26	19.48	19.20	19.47	19.15	0.31%	19,680,020
Feb 3, 2026	19.49	19.64	19.19	19.41	19.09	1.09%	33,164,770
Feb 2, 2026	19.34	19.39	19.07	19.20	18.88	-1.84%	47,370,490