TPE:00954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.44	18.64	18.44	18.60	18.60	1.03%	1,494,639
Sep 22, 2026	18.71	18.71	18.41	18.41	18.41	1.21%	1,189,288
Sep 21, 2026	18.10	18.20	18.10	18.19	18.19	0.50%	675,267
Sep 18, 2026	17.89	18.19	17.83	18.10	18.10	3.55%	1,947,137
Sep 17, 2026	17.49	17.55	17.29	17.48	17.48	-0.34%	1,638,136
Sep 16, 2026	17.45	17.62	17.39	17.54	17.54	0.52%	791,858
Sep 15, 2026	17.41	17.81	17.39	17.45	17.45	-0.29%	1,857,069
Sep 14, 2026	17.25	17.55	17.17	17.50	17.50	-1.57%	1,709,710
Sep 11, 2026	17.76	17.80	17.55	17.78	17.78	-4.05%	2,645,375
Sep 10, 2026	18.49	18.57	18.18	18.53	18.53	0.22%	1,169,815
Sep 9, 2026	18.80	18.92	18.46	18.49	18.49	-3.24%	1,535,439
Sep 8, 2026	19.38	19.48	19.03	19.11	19.11	0.84%	2,311,283
Sep 7, 2026	18.73	18.97	18.73	18.95	18.95	4.58%	2,764,107
Sep 4, 2026	18.00	18.13	17.89	18.12	18.12	3.66%	1,811,109
Sep 3, 2026	17.50	17.79	17.44	17.48	17.48	0.23%	1,700,317
Sep 2, 2026	17.50	17.50	17.29	17.44	17.44	-2.02%	1,954,064
Sep 1, 2026	17.78	17.86	17.62	17.80	17.80	-0.84%	1,916,934
Aug 31, 2026	17.57	18.00	17.42	17.95	17.95	-1.37%	2,302,443
Aug 28, 2026	18.46	18.47	18.17	18.20	18.20	-0.82%	1,198,506
Aug 27, 2026	18.28	18.54	18.16	18.35	18.35	0.22%	1,425,796
Aug 26, 2026	17.91	18.38	17.87	18.31	18.31	0.33%	1,040,032
Aug 25, 2026	18.02	18.27	17.80	18.25	18.25	-0.22%	1,156,172
Aug 24, 2026	18.42	18.57	18.20	18.29	18.29	0.22%	1,460,552
Aug 21, 2026	18.10	18.32	17.83	18.25	18.25	-0.16%	1,189,498
Aug 20, 2026	18.31	18.34	18.05	18.28	18.28	-0.05%	2,357,152
Aug 19, 2026	18.50	18.66	18.18	18.29	18.29	-4.44%	2,765,848
Aug 18, 2026	19.85	19.85	19.02	19.14	19.14	-3.58%	1,714,777
Aug 17, 2026	19.67	19.89	19.67	19.85	19.85	1.28%	1,254,774
Aug 14, 2026	20.00	20.03	19.58	19.60	19.60	-1.36%	1,507,934
Aug 13, 2026	19.82	20.00	19.79	19.87	19.87	3.22%	1,624,268
Aug 12, 2026	18.95	19.33	18.92	19.25	19.25	1.32%	1,628,518
Aug 11, 2026	19.03	19.03	18.90	19.00	19.00	-0.16%	459,693
Aug 10, 2026	19.00	19.14	18.90	19.03	19.03	1.87%	1,779,801
Aug 7, 2026	18.56	18.69	18.17	18.68	18.68	-3.06%	3,178,684
Aug 6, 2026	19.26	19.45	18.89	19.27	19.27	-3.12%	3,500,889
Aug 5, 2026	19.69	20.03	19.69	19.89	19.89	5.57%	3,247,021
Aug 4, 2026	18.64	18.96	18.49	18.84	18.84	0.59%	2,689,587
Aug 3, 2026	18.34	18.99	18.31	18.73	18.73	3.88%	2,797,918
Jul 31, 2026	17.80	18.19	17.70	18.03	18.03	12.69%	2,501,416
Jul 30, 2026	15.98	16.57	15.90	16.00	16.00	1.98%	3,053,106
Jul 29, 2026	16.60	16.60	15.31	15.69	15.69	-8.35%	6,168,931
Jul 28, 2026	17.58	17.58	17.07	17.12	17.12	-9.80%	5,215,340
Jul 27, 2026	18.97	19.02	18.65	18.98	18.98	-0.16%	1,351,640
Jul 24, 2026	19.16	19.19	18.78	19.01	19.01	-6.12%	3,952,402
Jul 23, 2026	20.58	20.72	20.08	20.25	20.25	1.96%	1,894,217
Jul 22, 2026	20.46	20.71	19.84	19.86	19.86	0.66%	2,638,721
Jul 21, 2026	19.30	19.78	18.96	19.73	19.73	1.86%	2,670,523
Jul 20, 2026	19.05	19.46	19.05	19.37	19.37	3.14%	2,253,172
Jul 17, 2026	19.70	19.70	18.55	18.78	18.78	-10.06%	5,877,005
Jul 16, 2026	20.94	20.97	20.65	20.88	20.88	-4.44%	2,760,399