TPE:009802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.40	20.41	20.17	20.17	20.17	-0.05%	7,294,440
Sep 21, 2026	19.86	20.22	19.80	20.18	20.18	1.56%	8,806,228
Sep 18, 2026	19.94	19.96	19.71	19.87	19.87	0.40%	6,222,645
Sep 17, 2026	19.85	20.03	19.79	19.79	19.79	-	3,986,974
Sep 16, 2026	19.66	19.90	19.60	19.79	19.79	1.43%	2,021,578
Sep 15, 2026	19.80	19.95	19.69	19.70	19.51	-0.56%	4,654,743
Sep 14, 2026	19.67	19.92	19.53	19.81	19.62	-0.55%	3,853,416
Sep 11, 2026	19.86	20.03	19.78	19.92	19.73	-1.73%	6,115,502
Sep 10, 2026	20.23	20.30	20.06	20.27	20.08	-0.69%	4,336,304
Sep 9, 2026	20.45	20.56	20.36	20.41	20.21	0.05%	3,851,018
Sep 8, 2026	20.64	20.64	20.35	20.40	20.20	-1.21%	8,294,220
Sep 7, 2026	20.45	20.85	20.39	20.65	20.45	2.08%	28,092,982
Sep 4, 2026	20.16	20.25	19.91	20.23	20.04	2.33%	8,272,408
Sep 3, 2026	20.05	20.12	19.76	19.77	19.58	0.10%	22,289,716
Sep 2, 2026	20.35	20.36	19.75	19.75	19.56	-3.61%	42,774,096
Sep 1, 2026	20.16	20.50	20.08	20.49	20.29	5.89%	100,013,892
Aug 31, 2026	19.25	19.35	19.06	19.35	19.16	-0.97%	3,703,026
Aug 28, 2026	19.45	19.54	19.36	19.54	19.35	1.40%	2,719,131
Aug 27, 2026	19.30	19.46	19.25	19.27	19.09	0.47%	2,226,897
Aug 26, 2026	18.64	19.18	18.64	19.18	19.00	2.84%	1,963,224
Aug 25, 2026	18.61	18.65	18.26	18.65	18.47	-	2,324,534
Aug 24, 2026	18.73	18.84	18.65	18.65	18.47	-0.27%	1,304,947
Aug 21, 2026	18.69	18.73	18.46	18.70	18.52	0.59%	1,702,137
Aug 20, 2026	18.87	18.87	18.43	18.59	18.41	-0.75%	2,158,964
Aug 19, 2026	18.50	18.84	18.47	18.73	18.55	-1.32%	2,082,411
Aug 18, 2026	19.44	19.44	18.97	18.98	18.80	-2.47%	2,030,241
Aug 17, 2026	19.72	19.80	19.43	19.46	19.27	-0.97%	2,481,373
Aug 14, 2026	19.95	20.02	19.57	19.65	19.46	-0.35%	4,915,655
Aug 13, 2026	19.66	19.85	19.57	19.72	19.53	2.23%	4,340,743
Aug 12, 2026	19.27	19.35	19.21	19.29	19.10	0.31%	2,161,287
Aug 11, 2026	19.08	19.27	18.85	19.23	19.05	0.05%	2,773,550
Aug 10, 2026	18.84	19.22	18.82	19.22	19.04	3.89%	4,071,423
Aug 7, 2026	18.82	18.84	18.33	18.50	18.32	-1.28%	1,650,927
Aug 6, 2026	18.82	18.83	18.59	18.74	18.56	-0.43%	2,215,698
Aug 5, 2026	18.89	19.06	18.81	18.82	18.64	3.46%	3,967,944
Aug 4, 2026	18.31	18.49	18.07	18.19	18.02	-0.93%	3,742,970
Aug 3, 2026	17.90	18.38	17.78	18.36	18.18	2.63%	6,046,638
Jul 31, 2026	17.46	17.95	17.46	17.89	17.72	9.22%	5,867,447
Jul 30, 2026	16.19	16.98	16.01	16.38	16.22	0.80%	5,946,568
Jul 29, 2026	17.05	17.22	15.85	16.25	16.09	-4.69%	11,321,683
Jul 28, 2026	18.00	18.00	17.03	17.05	16.89	-7.03%	5,889,542
Jul 27, 2026	18.42	18.42	17.91	18.34	18.16	-0.43%	6,409,059
Jul 24, 2026	18.70	19.00	18.42	18.42	18.24	-2.54%	2,716,520
Jul 23, 2026	19.02	19.18	18.74	18.90	18.72	0.53%	3,049,752
Jul 22, 2026	18.82	19.10	18.76	18.80	18.62	2.29%	4,179,542
Jul 21, 2026	17.56	18.38	17.56	18.38	18.20	6.12%	3,019,524
Jul 20, 2026	17.62	17.65	17.05	17.32	17.15	-1.59%	5,686,891
Jul 17, 2026	18.12	18.26	17.58	17.60	17.43	-6.03%	6,120,834
Jul 16, 2026	18.66	18.88	18.42	18.73	18.55	-0.58%	2,458,393
Jul 15, 2026	18.61	18.87	18.49	18.84	18.66	3.29%	2,438,634