TPE:009800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.51	13.55	13.50	13.53	13.53	0.82%	2,085,442
Sep 22, 2026	13.51	13.51	13.42	13.42	13.42	2.05%	901,387
Sep 21, 2026	13.17	13.18	13.14	13.15	13.15	0.15%	1,344,722
Sep 20, 2026	13.03	14.20	12.99	13.13	13.13	0.69%	41,163
Sep 18, 2026	13.03	13.04	12.99	13.04	13.04	1.01%	1,042,163
Sep 17, 2026	12.90	12.95	12.90	12.91	12.91	0.62%	691,660
Sep 16, 2026	12.86	12.88	12.83	12.83	12.83	-0.16%	854,702
Sep 15, 2026	12.84	12.92	12.84	12.85	12.85	0.47%	887,668
Sep 14, 2026	12.79	12.82	12.78	12.79	12.79	-0.16%	1,408,659
Sep 11, 2026	12.84	12.84	12.80	12.81	12.81	-0.85%	1,284,833
Sep 10, 2026	12.90	12.93	12.87	12.92	12.92	-0.08%	1,285,819
Sep 9, 2026	12.97	12.97	12.93	12.93	12.93	-0.54%	922,512
Sep 8, 2026	12.99	13.02	12.96	13.00	13.00	0.08%	1,323,798
Sep 7, 2026	13.02	13.02	12.96	12.99	12.99	-0.61%	1,245,236
Sep 4, 2026	13.04	13.07	12.99	13.07	13.07	1.95%	864,536
Sep 3, 2026	12.89	12.90	12.82	12.82	12.82	-0.08%	1,659,917
Sep 2, 2026	12.78	12.84	12.78	12.83	12.83	-0.93%	1,378,918
Sep 1, 2026	12.99	12.99	12.93	12.95	12.95	-0.08%	1,517,974
Aug 31, 2026	12.93	12.97	12.87	12.96	12.96	-0.23%	934,000
Aug 28, 2026	13.02	13.05	12.99	12.99	12.99	0.08%	796,794
Aug 27, 2026	12.98	13.02	12.98	12.98	12.98	0.39%	913,995
Aug 26, 2026	12.86	12.95	12.86	12.93	12.93	-	1,444,200
Aug 25, 2026	12.88	12.94	12.86	12.93	12.93	0.15%	736,222
Aug 24, 2026	13.04	13.04	12.91	12.91	12.91	-0.54%	892,051
Aug 21, 2026	12.98	13.00	12.95	12.98	12.98	-0.76%	445,288
Aug 20, 2026	13.08	13.10	13.06	13.08	13.08	0.46%	654,031
Aug 19, 2026	13.18	13.18	13.02	13.02	13.02	-1.21%	758,787
Aug 18, 2026	13.32	13.32	13.15	13.18	13.18	-1.13%	650,910
Aug 17, 2026	13.35	13.39	13.32	13.33	13.33	-0.07%	804,805
Aug 14, 2026	13.41	13.42	13.33	13.34	13.34	0.08%	625,429
Aug 13, 2026	13.32	13.33	13.29	13.33	13.33	0.76%	1,113,099
Aug 12, 2026	13.26	13.26	13.21	13.23	13.23	-0.53%	933,424
Aug 11, 2026	13.29	13.32	13.27	13.30	13.30	-0.15%	758,524
Aug 10, 2026	13.32	13.34	13.31	13.32	13.32	1.29%	1,363,523
Aug 7, 2026	13.19	13.19	13.13	13.15	13.15	-0.30%	623,093
Aug 6, 2026	13.21	13.21	13.12	13.19	13.19	-1.27%	1,024,216
Aug 5, 2026	13.32	13.36	13.31	13.36	13.36	2.85%	1,798,219
Aug 4, 2026	12.94	13.02	12.92	12.99	12.99	1.48%	1,306,965
Aug 3, 2026	12.90	12.90	12.73	12.80	12.80	-0.16%	1,310,831
Jul 31, 2026	12.73	12.82	12.73	12.82	12.82	4.14%	921,408
Jul 30, 2026	12.30	12.41	12.30	12.31	12.31	-1.20%	1,486,687
Jul 29, 2026	12.56	12.56	12.40	12.46	12.46	-0.48%	1,549,985
Jul 28, 2026	12.56	12.59	12.52	12.52	12.52	-2.49%	2,796,756
Jul 27, 2026	12.86	12.86	12.77	12.84	12.84	0.47%	905,508
Jul 24, 2026	12.84	12.84	12.73	12.78	12.78	-1.62%	1,787,420
Jul 23, 2026	13.04	13.09	12.93	12.99	12.99	-0.46%	684,981
Jul 22, 2026	13.07	13.10	13.03	13.05	13.05	0.62%	674,367
Jul 21, 2026	12.89	12.99	12.86	12.97	12.97	0.62%	811,696
Jul 20, 2026	12.92	12.94	12.87	12.89	12.89	0.39%	1,163,185
Jul 17, 2026	12.95	12.96	12.84	12.84	12.84	-2.87%	2,201,334