TPE:009813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.58	11.60	11.56	11.59	11.59	0.09%	1,828,586
Sep 22, 2026	11.56	11.59	11.56	11.58	11.58	1.49%	1,847,073
Sep 21, 2026	11.36	11.42	11.36	11.41	11.41	0.44%	1,248,268
Sep 18, 2026	11.33	11.36	11.32	11.36	11.36	0.80%	1,473,160
Sep 17, 2026	11.25	11.29	11.25	11.27	11.27	0.36%	1,317,281
Sep 16, 2026	11.21	11.27	11.21	11.23	11.23	0.18%	1,757,123
Sep 15, 2026	11.20	11.26	11.20	11.21	11.21	-	2,880,199
Sep 14, 2026	11.20	11.23	11.19	11.21	11.21	0.09%	1,509,394
Sep 11, 2026	11.19	11.20	11.18	11.20	11.20	-0.18%	1,272,086
Sep 10, 2026	11.22	11.23	11.19	11.22	11.22	-	814,021
Sep 9, 2026	11.25	11.25	11.21	11.22	11.22	-0.36%	411,809
Sep 8, 2026	11.30	11.30	11.22	11.26	11.26	-0.27%	3,258,860
Sep 7, 2026	11.36	11.36	11.20	11.29	11.29	-0.96%	1,655,785
Sep 4, 2026	11.33	11.40	11.33	11.40	11.40	1.60%	2,709,003
Sep 3, 2026	11.20	11.25	11.20	11.22	11.22	0.45%	1,315,413
Sep 2, 2026	11.18	11.18	11.14	11.17	11.17	-0.18%	788,473
Sep 1, 2026	11.22	11.22	11.18	11.19	11.19	-0.36%	635,170
Aug 31, 2026	11.19	11.23	11.16	11.23	11.23	0.18%	2,064,349
Aug 28, 2026	11.22	11.23	11.20	11.21	11.21	0.18%	553,636
Aug 27, 2026	11.21	11.21	11.18	11.19	11.19	-0.18%	1,339,070
Aug 26, 2026	11.19	11.21	11.17	11.21	11.21	0.18%	651,049
Aug 25, 2026	11.16	11.20	11.16	11.19	11.19	-	703,731
Aug 24, 2026	11.21	11.21	11.18	11.19	11.19	-0.18%	1,048,555
Aug 21, 2026	11.25	11.25	11.19	11.21	11.21	-0.97%	386,900
Aug 20, 2026	11.30	11.32	11.29	11.32	11.32	0.62%	501,681
Aug 19, 2026	11.31	11.31	11.25	11.25	11.25	-0.53%	376,435
Aug 18, 2026	11.40	11.40	11.28	11.31	11.31	-0.88%	974,047
Aug 17, 2026	11.44	11.46	11.40	11.41	11.41	-0.52%	1,486,041
Aug 14, 2026	11.50	11.52	11.47	11.47	11.47	0.17%	2,459,371
Aug 13, 2026	11.45	11.46	11.44	11.45	11.45	-	1,253,321
Aug 12, 2026	11.51	11.51	11.45	11.45	11.45	-0.69%	642,897
Aug 11, 2026	11.52	11.55	11.52	11.53	11.53	-0.17%	935,973
Aug 10, 2026	11.56	11.56	11.54	11.55	11.55	0.52%	1,510,830
Aug 7, 2026	11.50	11.50	11.47	11.49	11.49	-0.35%	906,014
Aug 6, 2026	11.54	11.54	11.48	11.53	11.53	-0.26%	903,215
Aug 5, 2026	11.56	11.58	11.55	11.56	11.56	1.76%	3,421,009
Aug 4, 2026	11.34	11.37	11.33	11.36	11.36	1.34%	2,966,967
Aug 3, 2026	11.08	11.22	11.08	11.21	11.21	1.17%	2,758,968
Jul 31, 2026	11.00	11.09	11.00	11.08	11.08	2.31%	1,492,924
Jul 30, 2026	10.77	10.88	10.77	10.83	10.83	-1.19%	2,075,337
Jul 29, 2026	10.95	11.00	10.93	10.96	10.96	0.27%	3,746,608
Jul 28, 2026	10.99	10.99	10.90	10.93	10.93	-1.62%	1,699,446
Jul 27, 2026	11.05	11.11	11.05	11.11	11.11	0.73%	2,860,757
Jul 24, 2026	11.01	11.04	11.01	11.03	11.03	-1.25%	1,295,679
Jul 23, 2026	11.24	11.24	11.14	11.17	11.17	-0.71%	979,719
Jul 22, 2026	11.22	11.26	11.21	11.25	11.25	0.63%	1,133,626
Jul 21, 2026	11.15	11.18	11.12	11.18	11.18	0.18%	2,165,587
Jul 20, 2026	11.16	11.20	11.13	11.16	11.16	-	3,239,780
Jul 17, 2026	11.30	11.32	11.14	11.16	11.16	-1.67%	2,561,927
Jul 16, 2026	11.30	11.35	11.30	11.35	11.35	0.71%	1,425,557