TPE:00949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.06	20.21	20.06	20.18	20.18	0.65%	1,060,801
May 18, 2026	20.13	20.13	19.91	20.05	20.05	-0.40%	1,063,355
May 15, 2026	20.31	20.33	20.12	20.13	20.13	-0.45%	1,761,137
May 14, 2026	20.31	20.31	20.15	20.22	20.22	-0.44%	1,343,602
May 13, 2026	19.86	20.36	19.86	20.31	20.31	2.94%	3,150,676
May 12, 2026	19.74	19.84	19.65	19.73	19.73	0.41%	1,489,715
May 11, 2026	19.76	19.80	19.56	19.65	19.65	-0.56%	1,328,513
May 8, 2026	19.79	19.85	19.66	19.76	19.76	-0.70%	2,086,124
May 7, 2026	19.80	19.90	19.71	19.90	19.90	0.66%	2,023,125
May 6, 2026	19.55	19.88	19.54	19.77	19.77	2.17%	2,672,905
May 5, 2026	19.54	19.56	19.32	19.35	19.35	-0.87%	1,946,783
May 4, 2026	19.28	19.56	19.28	19.52	19.52	1.99%	2,340,356
Apr 30, 2026	19.18	19.18	18.98	19.14	19.14	-0.21%	1,277,957
Apr 29, 2026	19.36	19.36	19.09	19.18	19.18	-1.18%	551,061
Apr 28, 2026	19.25	19.45	19.25	19.41	19.41	1.30%	805,509
Apr 27, 2026	19.25	19.25	19.11	19.16	19.16	-0.47%	1,730,868
Apr 24, 2026	19.36	19.36	19.21	19.25	19.25	-0.26%	1,024,581
Apr 23, 2026	19.64	19.64	19.15	19.30	19.30	-1.08%	2,021,496
Apr 22, 2026	19.64	19.64	19.44	19.51	19.51	-1.01%	1,894,879
Apr 21, 2026	19.78	19.78	19.70	19.71	19.71	-0.35%	1,075,338
Apr 20, 2026	19.80	19.84	19.76	19.78	19.78	0.15%	1,116,514
Apr 17, 2026	19.80	19.80	19.70	19.75	19.75	-0.70%	1,092,642
Apr 16, 2026	19.90	19.96	19.84	19.89	19.89	1.74%	1,104,672
Apr 15, 2026	19.62	19.70	19.55	19.55	19.55	-0.20%	946,497
Apr 14, 2026	19.68	19.75	19.58	19.59	19.59	0.05%	928,939
Apr 13, 2026	19.82	19.82	19.55	19.58	19.58	-1.21%	761,625
Apr 10, 2026	19.82	19.86	19.75	19.82	19.82	-0.20%	727,507
Apr 9, 2026	20.05	20.05	19.84	19.86	19.86	-0.95%	780,714
Apr 8, 2026	20.12	20.16	20.01	20.05	20.05	3.14%	1,559,536
Apr 7, 2026	19.60	19.60	19.41	19.44	19.44	0.41%	1,125,106
Apr 2, 2026	19.83	19.84	19.35	19.36	19.36	-0.92%	1,194,774
Apr 1, 2026	19.40	19.54	19.35	19.54	19.54	3.28%	1,019,873
Mar 31, 2026	18.85	19.11	18.81	18.92	18.92	-0.53%	698,467
Mar 30, 2026	18.82	19.03	18.77	19.02	19.02	-2.21%	3,457,290
Mar 27, 2026	19.22	19.47	19.17	19.45	19.45	1.20%	646,499
Mar 26, 2026	19.39	19.44	19.20	19.22	19.22	-0.36%	701,983
Mar 25, 2026	19.35	19.40	19.24	19.29	19.29	2.01%	904,620
Mar 24, 2026	19.21	19.21	18.89	18.91	18.91	0.75%	1,972,273
Mar 23, 2026	18.86	18.87	18.44	18.77	18.77	-3.40%	1,486,030
Mar 20, 2026	19.48	19.50	19.38	19.43	19.43	0.15%	400,185
Mar 19, 2026	19.59	19.59	19.40	19.40	19.40	-2.27%	785,213
Mar 18, 2026	19.67	19.88	19.67	19.85	19.85	1.79%	867,313
Mar 17, 2026	19.52	19.58	19.50	19.50	19.50	0.46%	594,675
Mar 16, 2026	19.60	19.60	19.31	19.41	19.41	-0.10%	1,900,825
Mar 13, 2026	19.47	19.62	19.42	19.43	19.43	-0.21%	1,040,790
Mar 12, 2026	19.68	19.68	19.40	19.47	19.47	-1.72%	1,053,089
Mar 11, 2026	19.80	19.92	19.79	19.81	19.81	1.80%	2,466,399
Mar 10, 2026	19.43	19.67	19.34	19.46	19.46	3.24%	2,064,289
Mar 9, 2026	18.80	18.85	18.62	18.85	18.85	-4.12%	3,715,137
Mar 6, 2026	19.57	19.70	19.46	19.66	19.66	-	908,522