TPE:009805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.01	15.05	14.83	14.83	14.83	-0.34%	7,603,881
Apr 1, 2026	14.85	14.90	14.83	14.88	14.88	2.27%	4,494,964
Mar 31, 2026	14.55	14.63	14.45	14.55	14.55	-1.36%	14,712,821
Mar 30, 2026	14.60	14.77	14.60	14.75	14.75	-0.87%	9,692,131
Mar 27, 2026	14.81	14.89	14.78	14.88	14.88	-2.23%	13,530,370
Mar 26, 2026	15.28	15.29	15.17	15.22	15.22	0.13%	13,501,670
Mar 25, 2026	15.16	15.21	15.12	15.20	15.20	3.05%	14,825,070
Mar 24, 2026	14.87	14.88	14.74	14.75	14.75	0.27%	12,856,920
Mar 23, 2026	14.76	14.80	14.67	14.71	14.71	-2.65%	19,998,390
Mar 20, 2026	15.10	15.16	15.07	15.11	15.11	0.67%	7,517,765
Mar 19, 2026	15.07	15.07	14.99	15.01	15.01	-1.25%	8,271,887
Mar 18, 2026	15.10	15.21	15.10	15.20	15.20	1.06%	13,593,920
Mar 17, 2026	15.05	15.06	15.01	15.04	15.04	0.20%	11,514,020
Mar 16, 2026	15.00	15.02	14.93	15.01	15.01	0.60%	8,723,937
Mar 13, 2026	14.84	14.96	14.84	14.92	14.92	0.40%	8,415,601
Mar 12, 2026	14.90	14.90	14.78	14.86	14.86	-0.87%	12,562,840
Mar 11, 2026	14.89	15.01	14.89	14.99	14.99	1.35%	18,474,233
Mar 10, 2026	14.75	14.85	14.75	14.79	14.79	4.30%	12,157,500
Mar 9, 2026	14.20	14.25	14.00	14.18	14.18	-3.27%	26,034,010
Mar 6, 2026	14.74	14.77	14.63	14.66	14.66	-1.35%	18,436,600
Mar 5, 2026	14.87	14.99	14.84	14.86	14.86	2.77%	12,789,760
Mar 4, 2026	14.75	14.78	14.46	14.46	14.46	-3.34%	40,511,450
Mar 3, 2026	14.96	15.10	14.91	14.96	14.96	0.40%	20,095,230
Mar 2, 2026	15.00	15.12	14.90	14.90	14.90	-1.65%	37,811,333
Feb 26, 2026	15.17	15.17	15.07	15.15	15.15	-0.26%	22,164,880
Feb 25, 2026	15.13	15.21	15.13	15.19	15.19	2.29%	22,948,360
Feb 24, 2026	14.66	14.89	14.65	14.85	14.85	1.23%	20,393,570
Feb 23, 2026	14.53	14.79	14.53	14.67	14.67	3.46%	21,045,350
Feb 11, 2026	14.23	14.23	14.17	14.18	14.18	-	21,870,680
Feb 10, 2026	14.15	14.23	14.10	14.18	14.18	1.79%	35,845,860
Feb 9, 2026	13.94	13.99	13.92	13.93	13.93	2.88%	14,200,090
Feb 6, 2026	13.60	13.60	13.49	13.54	13.54	-1.10%	14,901,690
Feb 5, 2026	13.78	13.80	13.67	13.69	13.69	-2.21%	21,145,690
Feb 4, 2026	13.85	14.02	13.85	14.00	14.00	2.41%	21,188,410
Feb 3, 2026	13.54	13.68	13.54	13.67	13.67	2.40%	16,870,930
Feb 2, 2026	13.42	13.45	13.28	13.35	13.35	-1.04%	18,786,190
Jan 30, 2026	13.52	13.53	13.40	13.49	13.49	-0.07%	14,775,800
Jan 29, 2026	13.45	13.52	13.40	13.50	13.50	0.67%	16,795,390
Jan 28, 2026	13.31	13.41	13.31	13.41	13.41	1.82%	19,684,810
Jan 27, 2026	13.11	13.19	13.11	13.17	13.17	1.00%	15,669,440
Jan 26, 2026	13.12	13.12	13.02	13.04	13.04	-1.44%	24,687,390
Jan 23, 2026	13.28	13.28	13.22	13.23	13.23	-0.60%	19,862,270
Jan 22, 2026	13.37	13.39	13.28	13.31	13.31	-0.67%	36,886,040
Jan 21, 2026	13.27	13.68	13.26	13.40	13.40	-5.50%	78,077,640
Jan 20, 2026	13.50	14.20	13.48	14.18	14.18	5.27%	35,205,700
Jan 19, 2026	13.37	13.50	13.23	13.47	13.47	2.28%	27,127,040
Jan 16, 2026	13.05	13.22	13.05	13.17	13.17	2.17%	18,373,720
Jan 15, 2026	12.90	12.91	12.88	12.89	12.89	-0.77%	11,022,680
Jan 14, 2026	12.86	12.99	12.85	12.99	12.99	2.04%	21,359,890
Jan 13, 2026	12.72	12.76	12.70	12.73	12.73	1.52%	8,525,469