TPE:009816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.61	16.68	16.57	16.58	16.58	0.36%	78,795,996
Sep 22, 2026	16.73	16.76	16.51	16.52	16.52	0.30%	97,610,219
Sep 21, 2026	16.31	16.48	16.30	16.47	16.47	0.80%	115,853,431
Sep 20, 2026	16.23	17.64	14.63	16.34	16.34	0.55%	12,128,679
Sep 18, 2026	16.23	16.27	16.10	16.25	16.25	1.31%	115,488,679
Sep 17, 2026	16.00	16.20	16.00	16.04	16.04	0.94%	74,471,935
Sep 16, 2026	15.75	15.94	15.75	15.89	15.89	0.89%	65,929,067
Sep 15, 2026	15.81	15.86	15.74	15.75	15.75	-0.44%	91,384,211
Sep 14, 2026	15.69	15.89	15.63	15.82	15.82	-0.38%	87,503,192
Sep 11, 2026	15.88	15.94	15.75	15.88	15.88	-0.94%	113,288,239
Sep 10, 2026	16.02	16.04	15.93	16.03	16.03	-0.50%	76,607,163
Sep 9, 2026	16.16	16.23	16.08	16.11	16.11	-0.06%	59,063,834
Sep 8, 2026	16.18	16.24	16.10	16.12	16.12	-0.31%	97,206,710
Sep 7, 2026	16.06	16.18	16.00	16.17	16.17	1.70%	137,199,189
Sep 4, 2026	15.82	15.90	15.72	15.90	15.90	1.79%	74,456,140
Sep 3, 2026	15.69	15.80	15.61	15.62	15.62	-0.19%	72,502,037
Sep 2, 2026	15.80	15.80	15.63	15.65	15.65	-1.51%	83,760,868
Sep 1, 2026	15.65	15.91	15.65	15.89	15.89	2.12%	136,805,629
Aug 31, 2026	15.43	15.56	15.35	15.56	15.56	-0.19%	95,556,346
Aug 28, 2026	15.62	15.65	15.55	15.59	15.59	0.84%	81,908,852
Aug 27, 2026	15.53	15.62	15.46	15.46	15.46	0.19%	88,600,413
Aug 26, 2026	15.20	15.48	15.18	15.43	15.43	1.45%	84,543,431
Aug 25, 2026	15.04	15.21	14.94	15.21	15.21	0.60%	83,363,663
Aug 24, 2026	15.26	15.28	15.11	15.12	15.12	-0.85%	67,434,569
Aug 21, 2026	15.13	15.28	15.03	15.25	15.25	0.79%	46,228,541
Aug 20, 2026	15.21	15.21	15.02	15.13	15.13	0.13%	74,612,094
Aug 19, 2026	15.04	15.17	15.00	15.11	15.11	-1.31%	115,138,511
Aug 18, 2026	15.53	15.53	15.30	15.31	15.31	-1.35%	78,606,685
Aug 17, 2026	15.54	15.61	15.47	15.52	15.52	0.19%	93,647,933
Aug 14, 2026	15.61	15.65	15.45	15.49	15.49	-0.19%	110,572,134
Aug 13, 2026	15.49	15.56	15.42	15.52	15.52	1.70%	125,305,982
Aug 12, 2026	15.21	15.28	15.17	15.26	15.26	0.66%	80,280,388
Aug 11, 2026	15.05	15.18	14.96	15.16	15.16	0.26%	67,679,618
Aug 10, 2026	15.05	15.20	15.04	15.12	15.12	1.61%	102,032,770
Aug 7, 2026	15.05	15.06	14.78	14.88	14.88	-0.53%	78,078,508
Aug 6, 2026	14.93	15.02	14.81	14.96	14.96	-0.27%	89,251,162
Aug 5, 2026	15.05	15.16	14.92	15.00	15.00	3.02%	183,825,305
Aug 4, 2026	14.50	14.80	14.38	14.56	14.56	-0.34%	146,451,103
Aug 3, 2026	14.50	14.76	14.45	14.61	14.61	-0.27%	212,920,490
Jul 31, 2026	14.31	14.73	14.31	14.65	14.65	9.25%	283,814,027
Jul 30, 2026	13.24	13.80	13.14	13.41	13.41	0.45%	252,119,748
Jul 29, 2026	13.96	13.98	13.10	13.35	13.35	-4.23%	480,345,974
Jul 28, 2026	14.15	14.20	13.94	13.94	13.94	-5.04%	409,055,908
Jul 27, 2026	14.67	14.69	14.44	14.68	14.68	-0.27%	107,323,371
Jul 24, 2026	14.86	14.98	14.69	14.72	14.72	-2.39%	125,047,070
Jul 23, 2026	15.17	15.20	14.94	15.08	15.08	0.27%	78,173,370
Jul 22, 2026	15.09	15.19	14.95	15.04	15.04	1.90%	151,109,400
Jul 21, 2026	14.33	14.76	14.33	14.76	14.76	4.38%	127,043,905
Jul 20, 2026	14.30	14.40	14.02	14.14	14.14	-0.98%	242,830,957
Jul 17, 2026	14.77	14.81	14.28	14.28	14.28	-6.61%	558,225,706