TPE:00949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.12	22.25	22.12	22.19	22.19	0.36%	630,422
Sep 22, 2026	22.15	22.16	22.06	22.11	22.11	0.59%	2,394,294
Sep 21, 2026	22.00	22.00	21.95	21.98	21.98	0.05%	251,828
Sep 18, 2026	22.09	22.09	21.90	21.97	21.97	-0.72%	945,397
Sep 17, 2026	22.14	22.17	22.06	22.13	22.13	0.82%	1,227,047
Sep 16, 2026	22.00	22.09	21.92	21.95	21.95	0.18%	244,010
Sep 15, 2026	21.93	21.97	21.84	21.91	21.91	-0.09%	542,909
Sep 14, 2026	21.76	22.00	21.76	21.93	21.93	1.53%	858,124
Sep 11, 2026	21.55	21.61	21.37	21.60	21.60	0.09%	245,772
Sep 10, 2026	21.64	21.64	21.45	21.58	21.58	-0.32%	322,754
Sep 9, 2026	21.86	21.86	21.65	21.65	21.65	-0.96%	259,112
Sep 8, 2026	21.95	22.04	21.86	21.86	21.86	-0.59%	363,256
Sep 7, 2026	22.01	22.19	21.94	21.99	21.99	-0.09%	241,744
Sep 4, 2026	21.90	22.04	21.90	22.01	22.01	0.87%	327,191
Sep 3, 2026	21.80	22.05	21.80	21.82	21.82	0.97%	502,382
Sep 2, 2026	21.88	21.88	21.46	21.61	21.61	-2.61%	483,898
Sep 1, 2026	22.13	22.23	22.13	22.19	22.19	0.91%	283,620
Aug 31, 2026	21.98	22.03	21.76	21.99	21.99	0.05%	741,389
Aug 28, 2026	21.88	22.02	21.88	21.98	21.98	1.10%	367,983
Aug 27, 2026	21.84	21.84	21.74	21.74	21.74	-0.59%	133,368
Aug 26, 2026	21.71	21.95	21.71	21.87	21.87	0.74%	335,529
Aug 25, 2026	21.72	21.78	21.62	21.71	21.71	-0.37%	201,204
Aug 24, 2026	21.55	21.79	21.55	21.79	21.79	1.07%	423,095
Aug 21, 2026	21.74	21.74	21.53	21.56	21.56	-0.83%	300,545
Aug 20, 2026	21.68	21.78	21.68	21.74	21.74	2.07%	552,835
Aug 19, 2026	21.60	21.60	21.27	21.30	21.30	-2.43%	466,043
Aug 18, 2026	22.06	22.06	21.81	21.83	21.83	-1.40%	626,815
Aug 17, 2026	22.39	22.39	22.13	22.14	22.14	-1.12%	485,869
Aug 14, 2026	22.42	22.56	22.37	22.39	22.39	-	355,785
Aug 13, 2026	22.25	22.40	22.25	22.39	22.39	1.13%	432,527
Aug 12, 2026	22.25	22.25	22.06	22.14	22.14	-0.49%	324,401
Aug 11, 2026	22.25	22.31	22.19	22.25	22.25	-	304,522
Aug 10, 2026	21.97	22.27	21.97	22.25	22.25	2.20%	549,183
Aug 7, 2026	21.64	21.80	21.64	21.77	21.77	0.51%	536,545
Aug 6, 2026	21.53	21.66	21.50	21.66	21.66	0.60%	475,095
Aug 5, 2026	21.52	21.57	21.42	21.53	21.53	0.65%	473,116
Aug 4, 2026	21.47	21.48	21.26	21.39	21.39	-0.47%	804,496
Aug 3, 2026	21.35	21.57	21.09	21.49	21.49	0.66%	874,268
Jul 31, 2026	21.12	21.48	21.12	21.35	21.35	2.55%	1,011,567
Jul 30, 2026	20.35	20.92	20.35	20.82	20.82	0.48%	559,663
Jul 29, 2026	20.50	20.77	20.50	20.72	20.72	1.17%	1,662,761
Jul 28, 2026	20.54	20.55	20.32	20.48	20.48	-1.77%	425,926
Jul 27, 2026	20.50	20.88	20.50	20.85	20.85	2.11%	851,730
Jul 24, 2026	20.47	20.47	20.39	20.42	20.42	-1.35%	191,211
Jul 23, 2026	20.79	20.83	20.61	20.70	20.70	-0.43%	443,924
Jul 22, 2026	20.62	20.89	20.62	20.79	20.79	0.82%	590,765
Jul 21, 2026	20.37	20.62	20.37	20.62	20.62	1.08%	476,323
Jul 20, 2026	20.21	20.46	20.21	20.40	20.40	1.49%	578,271
Jul 17, 2026	20.65	20.65	19.98	20.10	20.10	-2.76%	624,692
Jul 16, 2026	20.60	20.72	20.56	20.67	20.67	0.34%	544,200