TPE:009813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.46	11.48	11.39	11.39	-	0.18%	2,501,364
May 14, 2026	11.31	11.38	11.31	11.37	-	1.34%	3,146,385
May 13, 2026	11.18	11.23	11.18	11.22	-	0.90%	5,279,236
May 12, 2026	11.15	11.15	11.12	11.12	-	-0.18%	4,031,649
May 11, 2026	11.10	11.16	11.10	11.14	-	0.45%	3,532,817
May 8, 2026	11.07	11.13	11.07	11.09	-	0.36%	3,296,985
May 7, 2026	11.07	11.08	11.04	11.05	-	0.91%	7,122,113
May 6, 2026	10.98	10.99	10.94	10.95	-	0.27%	4,213,097
May 5, 2026	10.97	10.97	10.91	10.92	-	-0.55%	3,099,534
May 4, 2026	10.91	11.00	10.87	10.98	-	1.20%	5,901,205
Apr 30, 2026	10.89	10.92	10.85	10.85	-	0.28%	4,262,048
Apr 29, 2026	10.80	10.84	10.79	10.82	-	-0.18%	4,181,056
Apr 28, 2026	10.81	10.85	10.81	10.84	-	1.03%	4,697,685
Apr 27, 2026	10.76	10.78	10.73	10.73	-	0.56%	8,732,670
Apr 24, 2026	10.69	10.70	10.65	10.67	-	-	7,339,195
Apr 23, 2026	10.70	10.71	10.65	10.67	-	0.38%	13,654,800
Apr 22, 2026	10.63	10.65	10.63	10.63	-	-0.09%	9,663,486
Apr 21, 2026	10.65	10.67	10.64	10.64	-	0.09%	9,439,079
Apr 20, 2026	10.60	10.66	10.59	10.63	-	0.47%	9,783,688
Apr 17, 2026	10.60	10.61	10.58	10.58	-	0.09%	9,339,351
Apr 16, 2026	10.58	10.60	10.56	10.57	-	1.34%	9,006,521
Apr 15, 2026	10.43	10.46	10.43	10.43	-	1.56%	13,433,730
Apr 14, 2026	10.28	10.31	10.27	10.27	-	1.28%	7,411,176
Apr 13, 2026	10.19	10.19	10.14	10.14	-	-0.49%	4,999,639
Apr 10, 2026	10.18	10.21	10.18	10.19	-	0.69%	7,236,420
Apr 9, 2026	10.16	10.16	10.10	10.12	-	-0.59%	3,887,398
Apr 8, 2026	10.10	10.18	10.10	10.18	-	2.52%	8,822,685
Apr 7, 2026	9.88	9.98	9.88	9.93	-	1.12%	2,213,871
Apr 2, 2026	9.96	9.97	9.82	9.82	-	-0.91%	2,253,260
Apr 1, 2026	9.90	9.93	9.89	9.91	-	2.27%	5,908,880
Mar 31, 2026	9.62	9.74	9.62	9.69	-	0.52%	5,563,445
Mar 30, 2026	9.66	9.70	9.53	9.64	-	-2.03%	8,417,866
Mar 27, 2026	9.85	9.86	9.80	9.84	-	-0.91%	6,706,599
Mar 26, 2026	9.98	9.98	9.92	9.93	-	-0.40%	4,708,881
Mar 25, 2026	9.99	10.00	9.94	9.97	-	0.30%	4,129,779
Mar 24, 2026	9.96	9.98	9.94	9.94	-	0.61%	4,717,385
Mar 23, 2026	10.00	10.00	9.87	9.88	-	-1.40%	10,269,090
Mar 20, 2026	10.01	10.03	10.00	10.02	-	-0.10%	4,198,370
Mar 19, 2026	10.06	10.06	10.01	10.03	-	-1.38%	5,962,389
Mar 18, 2026	10.16	10.18	10.15	10.17	-	0.49%	5,361,574
Mar 17, 2026	10.15	10.16	10.11	10.12	-	-	3,347,191
Mar 16, 2026	10.13	10.15	10.10	10.12	-	-0.59%	9,582,598
Mar 13, 2026	10.17	10.21	10.17	10.18	-	0.30%	3,790,154
Mar 12, 2026	10.26	10.26	10.14	10.15	-	-1.17%	23,723,410
Mar 11, 2026	10.26	10.30	10.26	10.27	-	0.88%	6,080,415
Mar 10, 2026	10.13	10.24	10.13	10.18	-	1.50%	22,025,350
Mar 9, 2026	10.02	10.10	9.98	10.03	-	-2.15%	13,508,740
Mar 6, 2026	10.26	10.31	10.24	10.25	-	-0.10%	6,185,060
Mar 5, 2026	10.24	10.29	10.23	10.26	-	1.38%	8,269,216
Mar 4, 2026	10.12	10.22	10.11	10.12	-	-	25,435,540