TPE:009811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.61	13.61	13.57	13.59	13.59	0.15%	490,758
Sep 22, 2026	13.49	13.60	13.49	13.57	13.57	1.42%	2,237,779
Sep 21, 2026	13.43	13.43	13.36	13.38	13.38	-2.34%	1,211,042
Sep 20, 2026	13.26	13.70	13.26	13.70	13.70	2.85%	48,773
Sep 18, 2026	13.26	13.33	13.26	13.32	13.32	0.68%	2,064,773
Sep 17, 2026	13.20	13.26	13.20	13.23	13.23	0.46%	807,452
Sep 16, 2026	13.20	13.22	13.16	13.17	13.17	-0.08%	460,378
Sep 15, 2026	13.16	13.22	13.16	13.18	13.18	0.23%	526,440
Sep 14, 2026	13.10	13.16	13.09	13.15	13.15	0.08%	1,420,786
Sep 11, 2026	13.13	13.14	13.10	13.14	13.14	-0.15%	1,293,449
Sep 10, 2026	13.18	13.18	13.12	13.16	13.16	-0.15%	1,370,006
Sep 9, 2026	13.23	13.23	13.17	13.18	13.18	-0.53%	608,482
Sep 8, 2026	13.28	13.28	13.20	13.25	13.25	-0.08%	2,101,392
Sep 7, 2026	13.41	13.41	13.24	13.26	13.26	-1.12%	967,886
Sep 4, 2026	13.40	13.42	13.35	13.41	13.41	1.75%	1,153,954
Sep 3, 2026	13.20	13.23	13.18	13.18	13.18	0.38%	609,423
Sep 2, 2026	13.17	13.17	13.10	13.13	13.13	-0.45%	1,432,640
Sep 1, 2026	13.21	13.21	13.16	13.19	13.19	-0.15%	573,584
Aug 31, 2026	13.14	13.21	13.13	13.21	13.21	0.23%	1,346,273
Aug 28, 2026	13.21	13.21	13.18	13.18	13.18	-	718,970
Aug 27, 2026	13.24	13.24	13.18	13.18	13.18	-0.23%	1,355,756
Aug 26, 2026	13.30	13.30	13.17	13.21	13.21	0.15%	2,163,590
Aug 25, 2026	13.21	13.21	13.12	13.19	13.19	0.15%	1,096,268
Aug 24, 2026	13.24	13.24	13.16	13.17	13.17	-0.15%	788,785
Aug 21, 2026	13.23	13.23	13.17	13.19	13.19	-0.98%	829,531
Aug 20, 2026	13.28	13.33	13.28	13.32	13.32	0.53%	298,595
Aug 19, 2026	13.33	13.33	13.23	13.25	13.25	-0.08%	559,849
Aug 18, 2026	13.36	13.36	13.24	13.26	13.26	-1.12%	1,631,647
Aug 17, 2026	13.46	13.48	13.41	13.41	13.41	-0.37%	529,128
Aug 14, 2026	13.52	13.54	13.46	13.46	13.46	-0.22%	405,452
Aug 13, 2026	13.48	13.50	13.48	13.49	13.49	0.07%	538,508
Aug 12, 2026	13.54	13.54	13.47	13.48	13.48	-0.88%	504,307
Aug 11, 2026	13.60	13.61	13.57	13.60	13.60	-	801,906
Aug 10, 2026	13.56	13.64	13.56	13.60	13.60	0.74%	623,201
Aug 7, 2026	13.54	13.55	13.49	13.50	13.50	-0.30%	324,130
Aug 6, 2026	13.59	13.59	13.50	13.54	13.54	-0.37%	1,670,615
Aug 5, 2026	13.63	13.63	13.59	13.59	13.59	1.57%	1,415,364
Aug 4, 2026	13.33	13.39	13.32	13.38	13.38	1.44%	2,594,851
Aug 3, 2026	13.06	13.21	13.06	13.19	13.19	1.00%	979,458
Jul 31, 2026	13.05	13.09	13.02	13.06	13.06	2.27%	1,809,630
Jul 30, 2026	12.77	12.83	12.74	12.77	12.77	-0.93%	2,435,686
Jul 29, 2026	12.93	12.94	12.86	12.89	12.89	0.47%	3,482,816
Jul 28, 2026	12.89	12.89	12.83	12.83	12.83	-1.76%	3,260,531
Jul 27, 2026	13.00	13.07	13.00	13.06	13.06	1.32%	1,606,684
Jul 24, 2026	12.95	12.98	12.88	12.89	12.89	-1.68%	6,462,837
Jul 23, 2026	13.19	13.19	13.08	13.11	13.11	-0.53%	659,080
Jul 22, 2026	13.18	13.22	13.13	13.18	13.18	0.30%	2,000,495
Jul 21, 2026	13.09	13.16	13.06	13.14	13.14	0.38%	2,096,452
Jul 20, 2026	13.08	13.15	13.07	13.09	13.09	0.08%	1,960,662
Jul 17, 2026	13.28	13.28	13.07	13.08	13.08	-1.80%	1,988,004