TPE:00956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.84	11.85	11.79	11.84	11.84	-0.25%	386,523
Apr 29, 2026	11.96	11.96	11.84	11.87	11.87	-0.75%	285,200
Apr 28, 2026	11.82	11.96	11.82	11.96	11.96	1.61%	719,527
Apr 27, 2026	11.79	11.81	11.73	11.77	11.77	-0.51%	863,553
Apr 24, 2026	11.81	11.84	11.79	11.83	11.83	0.17%	296,098
Apr 23, 2026	11.89	11.89	11.76	11.81	11.81	-0.67%	640,575
Apr 22, 2026	11.97	12.00	11.88	11.89	11.89	-1.25%	904,855
Apr 21, 2026	12.09	12.10	12.04	12.04	12.04	-0.58%	513,044
Apr 20, 2026	12.33	12.33	12.10	12.11	12.11	-1.86%	602,056
Apr 17, 2026	12.47	12.47	12.31	12.34	12.14	-1.04%	528,164
Apr 16, 2026	12.47	12.52	12.47	12.47	12.27	0.40%	234,850
Apr 15, 2026	12.44	12.45	12.41	12.42	12.22	0.08%	377,218
Apr 14, 2026	12.47	12.50	12.40	12.41	12.21	-0.16%	438,019
Apr 13, 2026	12.55	12.55	12.40	12.43	12.23	-0.96%	468,883
Apr 10, 2026	12.57	12.57	12.53	12.55	12.35	-0.40%	436,956
Apr 9, 2026	12.71	12.71	12.60	12.60	12.40	-0.87%	495,925
Apr 8, 2026	12.60	12.75	12.60	12.71	12.50	2.42%	855,805
Apr 7, 2026	12.41	12.46	12.39	12.41	12.21	-	281,483
Apr 2, 2026	12.62	12.66	12.40	12.41	12.21	-0.96%	231,729
Apr 1, 2026	12.40	12.54	12.38	12.53	12.33	2.70%	408,190
Mar 31, 2026	12.14	12.30	12.14	12.20	12.00	-0.16%	246,543
Mar 30, 2026	12.18	12.24	12.05	12.22	12.02	-1.45%	461,382
Mar 27, 2026	12.27	12.41	12.26	12.40	12.20	1.39%	501,479
Mar 26, 2026	12.39	12.39	12.23	12.23	12.03	-0.89%	235,867
Mar 25, 2026	12.33	12.34	12.27	12.34	12.14	2.15%	218,583
Mar 24, 2026	12.13	12.14	12.04	12.08	11.88	2.03%	462,725
Mar 23, 2026	11.83	11.88	11.73	11.84	11.65	-3.27%	639,325
Mar 20, 2026	12.18	12.29	12.18	12.24	12.04	0.16%	240,322
Mar 19, 2026	12.36	12.36	12.21	12.22	12.02	-2.08%	434,249
Mar 18, 2026	12.30	12.49	12.30	12.48	12.28	2.38%	595,316
Mar 17, 2026	12.30	12.30	12.19	12.19	11.99	0.83%	343,913
Mar 16, 2026	12.15	12.15	12.02	12.09	11.89	0.17%	410,400
Mar 13, 2026	12.12	12.19	12.07	12.07	11.87	-0.49%	454,473
Mar 12, 2026	12.28	12.28	12.07	12.13	11.93	-2.57%	1,016,030
Mar 11, 2026	12.50	12.52	12.45	12.45	12.25	1.22%	469,755
Mar 10, 2026	12.39	12.44	12.22	12.30	12.10	2.76%	687,751
Mar 9, 2026	12.01	12.01	11.84	11.97	11.78	-3.62%	966,133
Mar 6, 2026	12.40	12.46	12.31	12.42	12.22	-0.96%	358,951
Mar 5, 2026	12.51	12.74	12.43	12.54	12.34	2.79%	527,571
Mar 4, 2026	12.44	12.44	12.13	12.20	12.00	-5.13%	1,286,365
Mar 3, 2026	13.06	13.07	12.84	12.86	12.65	-2.21%	1,023,093
Mar 2, 2026	13.04	13.18	13.04	13.15	12.94	0.84%	700,981
Feb 26, 2026	13.03	13.09	13.03	13.04	12.83	0.46%	291,827
Feb 25, 2026	13.04	13.04	12.92	12.98	12.77	-0.54%	999,885
Feb 24, 2026	13.13	13.13	13.04	13.05	12.84	-0.53%	516,687
Feb 23, 2026	13.35	13.35	13.10	13.12	12.91	-2.02%	1,490,959
Feb 11, 2026	13.21	13.41	13.21	13.39	13.17	2.14%	1,367,134
Feb 10, 2026	12.88	13.12	12.88	13.11	12.90	2.58%	1,125,946
Feb 9, 2026	12.95	12.95	12.75	12.78	12.57	1.83%	1,165,581
Feb 6, 2026	12.35	12.55	12.35	12.55	12.35	1.62%	466,712