TPE:009805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.00	15.03	14.95	14.96	14.96	-0.13%	3,268,425
Sep 21, 2026	14.94	14.99	14.94	14.98	14.98	0.67%	2,895,295
Sep 18, 2026	14.89	14.89	14.83	14.88	14.88	0.20%	2,760,842
Sep 17, 2026	14.79	14.89	14.79	14.85	14.85	1.71%	2,423,712
Sep 16, 2026	14.64	14.67	14.60	14.60	14.60	-0.54%	3,895,098
Sep 15, 2026	14.70	14.74	14.67	14.68	14.68	-2.52%	6,622,673
Sep 14, 2026	14.96	15.07	14.96	15.06	15.06	0.94%	5,303,941
Sep 11, 2026	14.87	14.95	14.87	14.92	14.92	-1.19%	2,849,762
Sep 10, 2026	15.19	15.19	15.06	15.10	15.10	-2.08%	3,101,572
Sep 9, 2026	15.41	15.47	15.41	15.42	15.42	1.51%	4,280,795
Sep 8, 2026	15.23	15.23	15.16	15.19	15.19	-0.13%	2,854,577
Sep 7, 2026	15.16	15.22	15.15	15.21	15.21	1.13%	4,592,309
Sep 4, 2026	14.95	15.04	14.95	15.04	15.04	1.76%	5,648,064
Sep 3, 2026	14.71	14.83	14.71	14.78	14.78	0.54%	3,371,043
Sep 2, 2026	14.76	14.76	14.68	14.70	14.70	-0.47%	4,191,606
Sep 1, 2026	14.85	14.85	14.76	14.77	14.77	-1.07%	11,068,757
Aug 31, 2026	14.90	14.94	14.85	14.93	14.93	-2.10%	10,285,376
Aug 28, 2026	15.34	15.34	15.25	15.25	15.25	-1.04%	7,195,465
Aug 27, 2026	15.42	15.43	15.37	15.41	15.41	1.52%	5,556,457
Aug 26, 2026	15.20	15.22	15.13	15.18	15.18	-0.46%	8,824,528
Aug 25, 2026	15.20	15.25	15.17	15.25	15.25	-0.13%	3,321,775
Aug 24, 2026	15.36	15.36	15.24	15.27	15.27	-1.67%	6,437,071
Aug 21, 2026	15.59	15.59	15.52	15.53	15.53	-1.52%	4,738,204
Aug 20, 2026	15.82	15.83	15.73	15.77	15.77	-0.82%	2,606,353
Aug 19, 2026	15.94	15.97	15.89	15.90	15.90	-2.15%	4,869,979
Aug 18, 2026	16.33	16.40	16.25	16.25	16.25	-0.25%	3,715,679
Aug 17, 2026	16.30	16.35	16.27	16.29	16.29	0.74%	3,954,967
Aug 14, 2026	16.24	16.27	16.16	16.17	16.17	-0.43%	2,810,025
Aug 13, 2026	16.31	16.35	16.22	16.24	16.24	0.68%	12,915,000
Aug 12, 2026	16.17	16.20	16.13	16.13	16.13	0.75%	2,962,849
Aug 11, 2026	15.99	16.02	15.98	16.01	16.01	-1.23%	2,645,273
Aug 10, 2026	16.17	16.22	16.12	16.21	16.21	0.43%	3,760,637
Aug 7, 2026	16.21	16.21	16.13	16.14	16.14	-1.04%	2,432,693
Aug 6, 2026	16.35	16.35	16.22	16.31	16.31	-0.37%	3,121,356
Aug 5, 2026	16.34	16.44	16.29	16.37	16.37	1.30%	8,340,469
Aug 4, 2026	16.14	16.19	16.11	16.16	16.16	1.96%	2,128,734
Aug 3, 2026	15.73	15.89	15.72	15.85	15.85	0.76%	3,086,935
Jul 31, 2026	15.69	15.74	15.68	15.73	15.73	4.73%	3,279,674
Jul 30, 2026	15.00	15.11	14.97	15.02	15.02	-3.22%	6,765,869
Jul 29, 2026	15.77	15.77	15.48	15.52	15.52	-1.65%	10,442,052
Jul 28, 2026	16.05	16.05	15.78	15.78	15.78	-3.78%	22,129,992
Jul 27, 2026	16.52	16.53	16.33	16.40	16.40	-0.24%	2,746,593
Jul 24, 2026	16.47	16.52	16.42	16.44	16.44	0.49%	3,580,500
Jul 23, 2026	16.40	16.45	16.33	16.36	16.36	-0.24%	3,332,483
Jul 22, 2026	16.43	16.43	16.32	16.40	16.40	0.86%	8,280,270
Jul 21, 2026	16.20	16.27	16.15	16.26	16.26	0.37%	2,466,600
Jul 20, 2026	16.18	16.24	16.16	16.20	16.20	1.12%	4,838,082
Jul 17, 2026	16.22	16.22	16.01	16.02	16.02	-2.91%	7,824,978
Jul 16, 2026	16.53	16.54	16.45	16.50	16.50	-0.54%	2,437,901
Jul 15, 2026	16.51	16.61	16.51	16.59	16.59	1.53%	2,368,304