TPE:00964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.86	13.98	13.64	13.77	13.77	-0.51%	2,141,387
Apr 22, 2026	13.88	13.89	13.82	13.84	13.84	-0.29%	2,158,437
Apr 21, 2026	13.72	13.89	13.72	13.88	13.88	1.17%	2,692,946
Apr 20, 2026	13.90	13.90	13.70	13.72	13.72	-1.37%	2,931,696
Apr 17, 2026	13.90	13.97	13.88	13.91	13.81	-0.14%	2,670,518
Apr 16, 2026	13.91	14.00	13.91	13.93	13.83	0.29%	2,592,033
Apr 15, 2026	13.95	13.96	13.87	13.89	13.79	0.36%	1,998,018
Apr 14, 2026	13.72	13.88	13.72	13.84	13.74	1.32%	2,733,681
Apr 13, 2026	13.68	13.70	13.61	13.66	13.56	-0.36%	3,376,000
Apr 10, 2026	13.79	13.79	13.67	13.71	13.61	0.29%	1,830,185
Apr 9, 2026	13.77	13.77	13.63	13.67	13.57	-0.07%	2,603,702
Apr 8, 2026	13.52	13.68	13.52	13.68	13.58	2.24%	3,295,108
Apr 7, 2026	13.37	13.48	13.37	13.38	13.28	1.13%	995,925
Apr 2, 2026	13.50	13.50	13.22	13.23	13.13	-1.49%	2,358,054
Apr 1, 2026	13.38	13.45	13.37	13.43	13.33	2.36%	2,271,510
Mar 31, 2026	13.42	13.43	13.10	13.12	13.03	-2.53%	4,383,225
Mar 30, 2026	13.46	13.48	13.35	13.46	13.36	-0.96%	2,818,663
Mar 27, 2026	13.45	13.60	13.34	13.59	13.49	0.59%	2,175,782
Mar 26, 2026	13.70	13.71	13.50	13.51	13.41	-1.39%	3,064,513
Mar 25, 2026	13.68	13.72	13.62	13.70	13.60	1.56%	1,853,851
Mar 24, 2026	13.63	13.65	13.39	13.49	13.39	-0.37%	2,668,087
Mar 23, 2026	13.89	13.89	13.49	13.54	13.44	-3.49%	2,797,240
Mar 20, 2026	14.05	14.21	13.98	14.03	13.93	-0.14%	1,760,456
Mar 19, 2026	14.04	14.10	14.02	14.05	13.95	-0.21%	2,608,859
Mar 18, 2026	14.00	14.14	14.00	14.08	13.98	1.08%	2,322,391
Mar 17, 2026	13.87	13.95	13.84	13.93	13.83	0.43%	1,969,052
Mar 16, 2026	13.87	13.87	13.76	13.87	13.68	0.51%	3,327,209
Mar 13, 2026	13.84	13.90	13.79	13.80	13.61	-0.65%	2,450,637
Mar 12, 2026	13.91	14.01	13.87	13.89	13.70	-0.14%	3,117,629
Mar 11, 2026	13.72	13.98	13.72	13.91	13.72	2.43%	3,199,741
Mar 10, 2026	13.83	13.83	13.52	13.58	13.39	0.97%	2,371,949
Mar 9, 2026	13.60	13.60	13.17	13.45	13.26	-1.90%	2,610,595
Mar 6, 2026	13.58	13.72	13.52	13.71	13.52	-0.22%	2,612,134
Mar 5, 2026	13.55	13.75	13.55	13.74	13.55	3.54%	3,932,036
Mar 4, 2026	13.97	13.97	13.16	13.27	13.09	-5.08%	6,518,898
Mar 3, 2026	14.20	14.20	13.81	13.98	13.79	0.22%	5,071,030
Mar 2, 2026	13.80	13.98	13.80	13.95	13.76	0.65%	4,594,250
Feb 26, 2026	13.96	13.97	13.81	13.86	13.67	-1.00%	2,509,394
Feb 25, 2026	14.00	14.04	13.95	14.00	13.72	0.79%	2,025,838
Feb 24, 2026	13.82	13.91	13.77	13.89	13.61	0.51%	1,865,909
Feb 23, 2026	13.96	13.96	13.79	13.82	13.54	4.07%	2,067,953
Feb 11, 2026	13.22	13.30	13.22	13.28	13.01	0.99%	2,605,689
Feb 10, 2026	13.15	13.22	13.13	13.15	12.89	0.54%	2,233,384
Feb 9, 2026	13.10	13.18	13.07	13.08	12.82	1.87%	3,172,238
Feb 6, 2026	12.81	12.87	12.66	12.84	12.58	-0.16%	2,418,506
Feb 5, 2026	13.04	13.07	12.80	12.86	12.60	-1.46%	3,646,182
Feb 4, 2026	12.90	13.08	12.90	13.05	12.79	1.71%	1,831,469
Feb 3, 2026	12.73	12.94	12.73	12.83	12.57	0.86%	3,509,470
Feb 2, 2026	13.04	13.04	12.68	12.72	12.46	-2.45%	2,677,766
Jan 30, 2026	13.05	13.09	12.88	13.04	12.78	-0.08%	3,492,997