TPE:009805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.44	16.51	16.40	16.42	16.42	-0.06%	8,472,386
Apr 29, 2026	16.47	16.47	16.39	16.43	16.43	-0.90%	9,833,779
Apr 28, 2026	16.68	16.69	16.56	16.58	16.58	-0.60%	30,400,430
Apr 27, 2026	16.78	16.82	16.66	16.68	16.68	-0.60%	14,825,493
Apr 24, 2026	16.64	16.82	16.64	16.78	16.78	4.22%	11,446,910
Apr 23, 2026	16.17	16.22	16.02	16.10	16.10	0.56%	18,872,787
Apr 22, 2026	16.05	16.05	15.96	16.01	16.01	-0.06%	8,200,739
Apr 21, 2026	15.92	16.02	15.92	16.02	16.02	0.95%	6,123,785
Apr 20, 2026	15.88	15.94	15.87	15.87	15.87	0.44%	7,890,140
Apr 17, 2026	15.86	15.86	15.78	15.80	15.80	-0.69%	8,610,111
Apr 16, 2026	16.03	16.03	15.89	15.91	15.91	-1.12%	10,203,550
Apr 15, 2026	16.10	16.11	16.07	16.09	16.09	0.75%	8,248,549
Apr 14, 2026	15.96	16.09	15.96	15.97	15.97	0.57%	14,431,950
Apr 13, 2026	15.94	15.94	15.87	15.88	15.88	-0.50%	7,456,674
Apr 10, 2026	15.78	15.96	15.77	15.96	15.96	2.37%	17,488,250
Apr 9, 2026	15.44	15.61	15.40	15.59	15.59	1.30%	17,572,870
Apr 8, 2026	15.15	15.40	15.15	15.39	15.39	2.74%	21,801,560
Apr 7, 2026	14.99	15.05	14.93	14.98	14.98	1.01%	6,840,187
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