TPE:009800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.86	11.89	11.84	11.89	11.89	-0.25%	1,416,772
Apr 28, 2026	11.93	11.95	11.92	11.92	11.92	0.08%	3,533,051
Apr 27, 2026	11.88	11.95	11.88	11.91	11.91	1.19%	2,942,718
Apr 24, 2026	11.80	11.83	11.76	11.77	11.77	0.43%	2,210,146
Apr 23, 2026	11.75	11.77	11.67	11.72	11.72	0.69%	4,500,932
Apr 22, 2026	11.62	11.65	11.62	11.64	11.64	0.17%	2,208,962
Apr 21, 2026	11.63	11.65	11.62	11.62	11.62	0.35%	2,093,088
Apr 20, 2026	11.58	11.63	11.58	11.58	11.58	0.61%	1,770,862
Apr 17, 2026	11.53	11.54	11.51	11.51	11.51	0.17%	2,703,657
Apr 16, 2026	11.51	11.52	11.49	11.49	11.49	1.41%	1,937,212
Apr 15, 2026	11.31	11.37	11.31	11.33	11.33	1.34%	3,079,558
Apr 14, 2026	11.18	11.20	11.17	11.18	11.18	1.54%	2,750,349
Apr 13, 2026	11.04	11.04	11.00	11.01	11.01	-0.45%	4,013,180
Apr 10, 2026	11.06	11.09	11.06	11.06	11.06	0.64%	2,231,177
Apr 9, 2026	11.00	11.00	10.96	10.99	10.99	-0.36%	2,271,032
Apr 8, 2026	10.97	11.04	10.96	11.03	11.03	3.08%	3,456,316
Apr 7, 2026	10.70	10.75	10.67	10.70	10.70	1.71%	2,794,383
Apr 2, 2026	10.68	10.70	10.52	10.52	10.52	-0.85%	3,378,782
Apr 1, 2026	10.58	10.61	10.56	10.61	10.61	2.71%	1,646,959
Mar 31, 2026	10.31	10.37	10.27	10.33	10.33	0.10%	3,036,316
Mar 30, 2026	10.31	10.33	10.24	10.32	10.32	-2.18%	6,292,085
Mar 27, 2026	10.54	10.56	10.51	10.55	10.55	-1.40%	2,536,145
Mar 26, 2026	10.77	10.77	10.70	10.70	10.70	-0.65%	1,378,667
Mar 25, 2026	10.80	10.80	10.73	10.77	10.77	0.56%	1,268,645
Mar 24, 2026	10.79	10.79	10.71	10.71	10.71	0.75%	1,458,833
Mar 23, 2026	10.67	10.67	10.62	10.63	10.63	-1.85%	3,627,354
Mar 20, 2026	10.85	10.86	10.82	10.83	10.83	-0.28%	1,326,985
Mar 19, 2026	10.85	10.88	10.84	10.86	10.86	-1.63%	1,969,796
Mar 18, 2026	11.00	11.04	11.00	11.04	11.04	1.10%	1,748,500
Mar 17, 2026	10.93	10.94	10.90	10.92	10.92	-	1,529,683
Mar 16, 2026	10.91	10.94	10.89	10.92	10.92	0.09%	1,459,691
Mar 13, 2026	10.93	10.94	10.90	10.91	10.91	-0.37%	1,442,978
Mar 12, 2026	10.99	11.00	10.93	10.95	10.95	-0.99%	1,602,535
Mar 11, 2026	11.04	11.08	11.04	11.06	11.06	0.36%	2,108,334
Mar 10, 2026	11.00	11.05	10.99	11.02	11.02	2.70%	2,865,917
Mar 9, 2026	10.71	10.73	10.64	10.73	10.73	-2.90%	4,685,552
Mar 6, 2026	11.03	11.08	11.03	11.05	11.05	0.18%	2,708,535
Mar 5, 2026	11.07	11.08	11.02	11.03	11.03	1.75%	2,828,203
Mar 4, 2026	10.86	10.92	10.82	10.84	10.84	-0.55%	5,156,330
Mar 3, 2026	10.94	10.95	10.89	10.90	10.90	0.37%	3,070,068
Mar 2, 2026	10.83	10.90	10.83	10.86	10.86	-1.18%	4,291,304
Feb 26, 2026	11.00	11.04	10.98	10.99	10.99	0.73%	2,512,336
Feb 25, 2026	10.95	10.97	10.90	10.91	10.91	0.18%	3,424,427
Feb 24, 2026	10.85	10.90	10.85	10.89	10.89	0.09%	2,374,100
Feb 23, 2026	10.98	10.98	10.86	10.88	10.88	-1.63%	5,361,444
Feb 11, 2026	11.08	11.08	11.05	11.06	11.06	-0.27%	2,766,348
Feb 10, 2026	11.10	11.10	11.07	11.09	11.09	0.18%	1,951,695
Feb 9, 2026	11.08	11.09	11.05	11.07	11.07	2.79%	2,774,944
Feb 6, 2026	10.74	10.80	10.72	10.77	10.77	-1.82%	5,920,071
Feb 5, 2026	11.03	11.04	10.95	10.97	10.97	-1.53%	5,486,043