TPE:009808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.38	32.38	32.17	32.29	32.29	0.22%	74,497
Sep 22, 2026	32.05	32.70	32.05	32.22	32.22	0.69%	161,547
Sep 21, 2026	31.70	32.05	31.70	32.00	32.00	1.04%	108,188
Sep 18, 2026	31.51	31.68	31.35	31.67	31.67	1.38%	225,740
Sep 17, 2026	30.95	31.52	30.95	31.24	31.24	1.20%	92,851
Sep 16, 2026	30.73	30.95	30.73	30.87	30.87	0.52%	495,675
Sep 15, 2026	30.89	30.89	30.69	30.71	30.71	-0.58%	53,819
Sep 14, 2026	30.75	30.89	30.53	30.89	30.89	-0.48%	129,505
Sep 11, 2026	30.87	31.13	30.80	31.04	31.04	-1.15%	134,069
Sep 10, 2026	31.50	31.50	31.30	31.40	31.40	-0.60%	57,487
Sep 9, 2026	31.75	31.81	31.59	31.59	31.59	-0.06%	111,505
Sep 8, 2026	31.84	31.84	31.60	31.61	31.61	-0.72%	179,780
Sep 7, 2026	31.30	31.88	31.30	31.84	31.84	1.79%	224,680
Sep 4, 2026	31.00	31.28	30.99	31.28	31.28	1.66%	132,476
Sep 3, 2026	30.86	31.05	30.75	30.77	30.77	-0.29%	255,559
Sep 2, 2026	31.10	31.10	30.78	30.86	30.86	-1.59%	462,281
Sep 1, 2026	30.83	31.37	30.80	31.36	31.36	2.75%	290,507
Aug 31, 2026	30.36	30.52	30.28	30.52	30.52	-0.78%	49,039
Aug 28, 2026	30.70	30.76	30.64	30.76	30.76	1.08%	195,540
Aug 27, 2026	30.57	30.60	30.41	30.43	30.43	0.20%	88,210
Aug 26, 2026	29.99	30.42	29.99	30.37	30.37	1.10%	167,338
Aug 25, 2026	29.42	30.04	29.42	30.04	30.04	0.81%	70,218
Aug 24, 2026	30.00	30.03	29.80	29.80	29.80	-0.17%	37,173
Aug 21, 2026	29.63	30.06	29.63	29.85	29.85	0.74%	127,964
Aug 20, 2026	30.00	30.00	29.54	29.63	29.63	-0.24%	39,149
Aug 19, 2026	29.73	29.80	29.69	29.70	29.70	-1.30%	150,967
Aug 18, 2026	30.65	30.65	30.05	30.09	30.09	-1.51%	192,786
Aug 17, 2026	31.20	31.20	31.00	31.12	30.55	-0.26%	280,600
Aug 14, 2026	31.66	31.66	31.20	31.20	30.63	-0.61%	245,774
Aug 13, 2026	31.22	31.43	31.15	31.39	30.82	1.32%	391,068
Aug 12, 2026	30.72	31.00	30.72	30.98	30.41	0.78%	85,825
Aug 11, 2026	30.66	30.78	30.40	30.74	30.18	0.36%	578,646
Aug 10, 2026	30.38	30.64	30.38	30.63	30.07	1.69%	532,313
Aug 7, 2026	30.28	30.28	29.88	30.12	29.57	-0.53%	87,642
Aug 6, 2026	30.50	30.50	29.85	30.28	29.73	-1.05%	326,621
Aug 5, 2026	30.52	30.73	30.37	30.60	30.04	2.96%	338,431
Aug 4, 2026	29.91	30.08	29.46	29.72	29.18	-0.64%	466,812
Aug 3, 2026	30.00	30.04	29.79	29.91	29.36	-0.80%	530,141
Jul 31, 2026	29.30	30.16	29.30	30.15	29.60	8.84%	669,418
Jul 30, 2026	27.60	28.18	27.57	27.70	27.19	-0.14%	595,617
Jul 29, 2026	28.70	28.70	27.25	27.74	27.23	-3.28%	1,098,865
Jul 28, 2026	29.65	29.65	28.66	28.68	28.15	-4.56%	427,973
Jul 27, 2026	30.19	30.19	29.65	30.05	29.50	0.17%	167,022
Jul 24, 2026	30.40	30.40	29.93	30.00	29.45	-1.77%	236,917
Jul 23, 2026	30.55	30.64	30.34	30.54	29.98	0.03%	138,618
Jul 22, 2026	30.43	30.78	30.43	30.53	29.97	1.46%	122,119
Jul 21, 2026	29.24	30.09	29.24	30.09	29.54	3.40%	282,579
Jul 20, 2026	29.50	29.50	29.00	29.10	28.57	-0.51%	619,018
Jul 17, 2026	30.50	30.50	29.25	29.25	28.71	-6.04%	911,940
Jul 16, 2026	30.84	31.19	30.66	31.13	30.56	0.10%	397,548