TPE:009802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	14.43	14.66	14.43	14.46	14.46	1.19%	4,532,083
Apr 17, 2026	14.26	14.34	14.21	14.29	14.29	0.35%	4,391,004
Apr 16, 2026	14.14	14.26	14.13	14.24	14.24	1.57%	5,444,418
Apr 15, 2026	13.97	14.15	13.94	14.02	14.02	2.26%	6,451,643
Apr 14, 2026	13.68	13.77	13.64	13.71	13.71	2.08%	5,808,120
Apr 13, 2026	13.33	13.48	13.31	13.43	13.43	1.36%	4,725,869
Apr 10, 2026	13.20	13.30	13.20	13.25	13.25	1.38%	4,316,543
Apr 9, 2026	13.10	13.18	13.03	13.07	13.07	-0.83%	4,510,408
Apr 8, 2026	12.66	13.18	12.66	13.18	13.18	6.20%	10,464,490
Apr 7, 2026	12.40	12.45	12.33	12.41	12.41	1.39%	2,778,498
Apr 2, 2026	12.59	12.62	12.22	12.24	12.24	-1.37%	3,557,459
Apr 1, 2026	12.39	12.52	12.36	12.41	12.41	3.33%	4,355,954
Mar 31, 2026	12.30	12.32	11.99	12.01	12.01	-3.30%	6,001,541
Mar 30, 2026	12.48	12.49	12.26	12.42	12.42	-1.97%	4,571,266
Mar 27, 2026	12.50	12.67	12.44	12.67	12.67	-0.47%	3,721,131
Mar 26, 2026	12.87	12.95	12.73	12.73	12.73	-1.01%	4,918,114
Mar 25, 2026	12.56	12.88	12.56	12.86	12.86	3.88%	6,162,658
Mar 24, 2026	12.62	12.64	12.30	12.38	12.38	-0.16%	3,928,629
Mar 23, 2026	12.44	12.49	12.34	12.40	12.40	-3.65%	4,869,266
Mar 20, 2026	12.84	12.96	12.65	12.87	12.87	0.31%	3,464,927
Mar 19, 2026	12.94	12.95	12.80	12.83	12.83	-1.91%	2,898,389
Mar 18, 2026	13.06	13.12	13.03	13.08	13.08	0.85%	6,067,503
Mar 17, 2026	12.91	13.04	12.91	12.97	12.97	0.70%	3,693,812
Mar 16, 2026	12.94	12.99	12.78	12.88	12.79	0.16%	3,906,304
Mar 13, 2026	12.80	12.95	12.66	12.86	12.77	-0.39%	4,128,304
Mar 12, 2026	12.97	13.03	12.80	12.91	12.82	-0.69%	2,650,361
Mar 11, 2026	12.77	13.08	12.76	13.00	12.91	4.00%	3,598,964
Mar 10, 2026	12.64	12.71	12.41	12.50	12.41	2.29%	4,576,107
Mar 9, 2026	12.15	12.22	11.97	12.22	12.13	-5.49%	7,985,303
Mar 6, 2026	12.84	13.05	12.83	12.93	12.84	0.08%	5,016,129
Mar 5, 2026	12.57	13.04	12.57	12.92	12.83	3.86%	5,274,533
Mar 4, 2026	12.81	12.87	12.40	12.44	12.35	-5.61%	9,228,128
Mar 3, 2026	13.57	13.67	13.18	13.18	13.09	-3.44%	7,121,157
Mar 2, 2026	13.42	13.74	13.41	13.65	13.55	-1.44%	4,637,413
Feb 26, 2026	13.72	13.93	13.63	13.85	13.75	1.09%	2,784,417
Feb 25, 2026	13.52	13.80	13.52	13.70	13.60	2.01%	6,187,982
Feb 24, 2026	13.14	13.44	13.14	13.43	13.33	2.75%	5,063,222
Feb 23, 2026	13.00	13.31	13.00	13.07	12.98	1.16%	5,483,588
Feb 11, 2026	12.65	12.93	12.65	12.92	12.83	2.05%	4,606,410
Feb 10, 2026	12.65	12.68	12.59	12.66	12.57	1.20%	3,030,356
Feb 9, 2026	12.28	12.57	12.28	12.51	12.42	3.22%	4,749,663
Feb 6, 2026	12.12	12.16	11.91	12.12	12.03	-0.66%	4,913,772
Feb 5, 2026	12.29	12.38	12.15	12.20	12.11	-2.17%	3,282,901
Feb 4, 2026	12.29	12.49	12.29	12.47	12.38	0.73%	5,226,604
Feb 3, 2026	12.31	12.39	12.22	12.38	12.29	2.23%	4,113,386
Feb 2, 2026	12.24	12.26	12.00	12.11	12.02	-2.26%	8,380,626
Jan 30, 2026	12.57	12.57	12.31	12.39	12.30	-1.98%	5,497,217
Jan 29, 2026	12.72	12.73	12.55	12.64	12.55	-0.32%	3,889,598
Jan 28, 2026	12.60	12.70	12.58	12.68	12.59	0.96%	4,853,029
Jan 27, 2026	12.46	12.60	12.46	12.56	12.47	0.96%	5,093,335