TPE:00956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.74	13.75	13.70	13.73	13.73	0.22%	36,964
Sep 22, 2026	13.65	13.73	13.65	13.70	13.70	0.37%	89,001
Sep 21, 2026	13.65	13.70	13.63	13.65	13.65	-0.36%	288,400
Sep 18, 2026	13.85	13.85	13.69	13.70	13.70	-1.37%	696,499
Sep 17, 2026	13.85	13.89	13.81	13.89	13.89	1.09%	88,035
Sep 16, 2026	13.56	13.84	13.56	13.74	13.74	0.37%	198,063
Sep 15, 2026	13.72	13.73	13.68	13.69	13.69	-0.58%	248,558
Sep 14, 2026	13.75	13.79	13.72	13.77	13.77	1.47%	146,932
Sep 11, 2026	13.49	13.60	13.45	13.57	13.57	0.52%	208,918
Sep 10, 2026	13.48	13.51	13.45	13.50	13.50	0.15%	354,219
Sep 9, 2026	13.53	13.53	13.45	13.48	13.48	-0.66%	58,174
Sep 8, 2026	13.65	13.65	13.57	13.57	13.57	-0.15%	26,995
Sep 7, 2026	13.69	13.69	13.58	13.59	13.59	-0.51%	111,811
Sep 4, 2026	13.74	13.74	13.64	13.66	13.66	0.07%	141,670
Sep 3, 2026	13.50	13.74	13.50	13.65	13.65	2.09%	625,686
Sep 2, 2026	13.41	13.42	13.34	13.37	13.37	-1.40%	498,632
Sep 1, 2026	13.48	13.58	13.48	13.56	13.56	1.50%	72,157
Aug 31, 2026	13.29	13.36	13.27	13.36	13.36	-0.22%	107,168
Aug 28, 2026	13.35	13.40	13.34	13.39	13.39	0.60%	167,871
Aug 27, 2026	13.44	13.44	13.31	13.31	13.31	-0.97%	149,373
Aug 26, 2026	13.44	13.50	13.42	13.44	13.44	0.30%	146,773
Aug 25, 2026	13.39	13.42	13.39	13.40	13.40	0.15%	76,786
Aug 24, 2026	13.32	13.39	13.30	13.38	13.38	0.45%	274,042
Aug 21, 2026	13.30	13.33	13.27	13.32	13.32	0.68%	117,209
Aug 20, 2026	13.15	13.27	13.15	13.23	13.23	1.77%	94,235
Aug 19, 2026	13.09	13.09	13.00	13.00	13.00	-1.74%	321,799
Aug 18, 2026	13.25	13.27	13.20	13.23	13.23	-0.15%	389,810
Aug 17, 2026	13.29	13.29	13.22	13.25	13.25	-0.23%	88,032
Aug 14, 2026	13.34	13.37	13.27	13.28	13.28	0.08%	380,761
Aug 13, 2026	13.32	13.33	13.22	13.27	13.27	-0.38%	639,048
Aug 12, 2026	13.40	13.40	13.28	13.32	13.32	-0.60%	504,339
Aug 11, 2026	13.43	13.43	13.39	13.40	13.40	-0.22%	482,814
Aug 10, 2026	13.40	13.44	13.40	13.43	13.43	0.22%	171,533
Aug 7, 2026	13.40	13.43	13.36	13.40	13.40	1.28%	493,914
Aug 6, 2026	13.18	13.26	13.18	13.23	13.23	1.07%	794,073
Aug 5, 2026	13.09	13.20	13.09	13.09	13.09	0.46%	785,343
Aug 4, 2026	13.08	13.08	13.01	13.03	13.03	-0.76%	181,770
Aug 3, 2026	13.05	13.15	12.86	13.13	13.13	0.61%	724,107
Jul 31, 2026	13.15	13.22	13.03	13.05	13.05	0.38%	661,981
Jul 30, 2026	13.08	13.08	12.96	13.00	13.00	-0.91%	375,132
Jul 29, 2026	12.84	13.12	12.84	13.12	13.12	2.18%	604,477
Jul 28, 2026	12.82	12.90	12.77	12.84	12.84	-0.93%	169,798
Jul 27, 2026	12.76	12.96	12.76	12.96	12.96	2.69%	256,639
Jul 24, 2026	12.60	12.65	12.58	12.62	12.62	-0.39%	221,325
Jul 23, 2026	12.69	12.71	12.63	12.67	12.67	-0.08%	138,342
Jul 22, 2026	12.70	12.70	12.65	12.68	12.68	0.56%	482,900
Jul 21, 2026	12.48	12.65	12.48	12.61	12.61	1.29%	225,208
Jul 20, 2026	12.45	12.50	12.42	12.45	12.45	0.97%	243,343
Jul 17, 2026	12.45	12.47	12.31	12.33	12.33	-1.20%	455,735
Jul 16, 2026	12.60	12.60	12.35	12.48	12.48	0.24%	920,895