TPE:009803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.70	21.79	21.65	21.66	21.66	0.42%	2,524,096
Sep 22, 2026	21.81	21.88	21.56	21.57	21.57	0.51%	5,457,053
Sep 21, 2026	21.32	21.49	21.32	21.46	21.46	-2.81%	3,376,608
Sep 20, 2026	21.12	22.90	21.03	22.08	22.08	4.10%	594,931
Sep 18, 2026	21.12	21.23	21.03	21.21	21.21	1.87%	3,697,931
Sep 17, 2026	20.81	21.10	20.81	20.82	20.82	0.92%	4,169,140
Sep 16, 2026	20.60	20.79	20.58	20.63	20.63	0.34%	4,775,129
Sep 15, 2026	20.68	20.72	20.55	20.56	20.56	-0.87%	10,379,622
Sep 14, 2026	21.69	21.70	21.40	21.64	20.74	-0.55%	29,714,706
Sep 11, 2026	21.79	21.88	21.68	21.76	20.86	-1.81%	18,377,909
Sep 10, 2026	22.10	22.16	21.99	22.16	21.24	-0.36%	9,506,767
Sep 9, 2026	22.31	22.43	22.24	22.24	21.32	0.23%	8,939,086
Sep 8, 2026	22.46	22.46	22.14	22.19	21.27	-0.94%	22,252,657
Sep 7, 2026	22.40	22.48	22.28	22.40	21.47	1.17%	4,987,093
Sep 4, 2026	22.09	22.16	21.87	22.14	21.22	1.65%	4,958,157
Sep 3, 2026	22.09	22.10	21.74	21.78	20.87	-0.86%	8,851,227
Sep 2, 2026	22.20	22.25	21.97	21.97	21.06	-1.26%	6,582,975
Sep 1, 2026	21.88	22.27	21.88	22.25	21.32	2.53%	2,241,246
Aug 31, 2026	21.55	21.70	21.41	21.70	20.80	-0.46%	1,308,217
Aug 28, 2026	21.79	21.86	21.72	21.80	20.89	1.02%	1,067,579
Aug 27, 2026	21.66	21.75	21.56	21.58	20.68	0.14%	1,130,222
Aug 26, 2026	21.15	21.55	21.12	21.55	20.65	1.75%	1,417,097
Aug 25, 2026	20.84	21.18	20.65	21.18	20.30	1.00%	1,006,138
Aug 24, 2026	21.08	21.20	20.97	20.97	20.10	-0.24%	790,092
Aug 21, 2026	20.93	21.12	20.85	21.02	20.15	0.43%	585,449
Aug 20, 2026	21.12	21.12	20.80	20.93	20.06	-0.10%	826,540
Aug 19, 2026	20.61	21.06	20.61	20.95	20.08	-0.95%	875,467
Aug 18, 2026	21.50	21.50	21.10	21.15	20.27	-1.63%	939,028
Aug 17, 2026	21.56	21.60	21.42	21.50	20.61	-0.09%	1,139,697
Aug 14, 2026	21.85	21.86	21.51	21.52	20.62	-0.65%	1,459,081
Aug 13, 2026	21.73	21.77	21.58	21.66	20.76	1.40%	1,955,180
Aug 12, 2026	21.24	21.39	21.23	21.36	20.47	0.80%	1,902,472
Aug 11, 2026	21.03	21.21	20.95	21.19	20.31	0.33%	1,139,262
Aug 10, 2026	21.08	21.24	20.98	21.12	20.24	1.34%	1,591,093
Aug 7, 2026	20.99	20.99	20.64	20.84	19.97	-0.62%	1,101,541
Aug 6, 2026	20.97	21.03	20.76	20.97	20.10	-0.14%	1,149,421
Aug 5, 2026	21.05	21.20	20.94	21.00	20.13	2.94%	2,319,601
Aug 4, 2026	20.38	20.65	20.14	20.40	19.55	0.10%	1,538,122
Aug 3, 2026	20.48	20.56	20.12	20.38	19.53	-0.49%	3,128,965
Jul 31, 2026	19.92	20.50	19.92	20.48	19.63	9.64%	3,735,024
Jul 30, 2026	18.64	19.27	18.52	18.68	17.90	-0.64%	3,362,490
Jul 29, 2026	19.51	19.58	18.44	18.80	18.02	-3.59%	4,552,291
Jul 28, 2026	19.82	19.86	19.50	19.50	18.69	-4.97%	3,690,181
Jul 27, 2026	20.51	20.52	20.22	20.52	19.67	-0.39%	1,408,707
Jul 24, 2026	20.87	20.90	20.51	20.60	19.74	-1.72%	1,235,734
Jul 23, 2026	21.12	21.12	20.78	20.96	20.09	0.62%	1,473,969
Jul 22, 2026	20.95	21.15	20.82	20.83	19.96	1.81%	2,815,687
Jul 21, 2026	19.95	20.48	19.95	20.46	19.61	3.75%	1,309,776
Jul 20, 2026	20.11	20.19	19.60	19.72	18.90	-1.40%	4,552,964
Jul 17, 2026	20.83	20.83	19.96	20.00	19.17	-6.10%	6,917,871