TPE:009818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.17	21.24	21.17	21.22	21.22	0.66%	307,293
Sep 22, 2026	21.15	21.15	21.08	21.08	21.08	2.63%	268,496
Sep 21, 2026	20.60	20.60	20.52	20.54	20.54	0.88%	280,656
Sep 18, 2026	20.08	20.36	20.08	20.36	20.36	1.39%	389,112
Sep 17, 2026	19.95	20.14	19.95	20.08	20.08	0.65%	212,451
Sep 16, 2026	19.95	19.97	19.93	19.95	19.95	-	123,590
Sep 15, 2026	19.99	19.99	19.94	19.95	19.95	0.86%	192,453
Sep 14, 2026	19.75	19.83	19.75	19.78	19.78	-0.10%	252,108
Sep 11, 2026	19.85	19.85	19.75	19.80	19.80	-0.60%	67,121
Sep 10, 2026	20.00	20.00	19.87	19.92	19.92	0.05%	126,207
Sep 9, 2026	19.94	19.94	19.91	19.91	19.91	-0.70%	305,711
Sep 8, 2026	20.00	20.07	19.99	20.05	20.05	0.30%	262,829
Sep 7, 2026	19.99	20.01	19.95	19.99	19.99	-0.30%	57,170
Sep 4, 2026	19.74	20.06	19.74	20.05	20.05	2.04%	287,962
Sep 3, 2026	19.72	19.73	19.65	19.65	19.65	0.26%	311,979
Sep 2, 2026	19.74	19.74	19.50	19.60	19.60	-0.71%	61,616
Sep 1, 2026	19.75	19.77	19.73	19.74	19.74	-0.20%	88,640
Aug 31, 2026	19.76	19.78	19.67	19.78	19.78	-0.60%	173,417
Aug 28, 2026	19.94	19.99	19.90	19.90	19.90	0.76%	149,833
Aug 27, 2026	19.72	19.81	19.71	19.75	19.75	0.97%	478,144
Aug 26, 2026	19.49	19.58	19.48	19.56	19.56	-	160,883
Aug 25, 2026	19.48	19.56	19.47	19.56	19.56	-0.10%	24,072
Aug 24, 2026	19.66	19.71	19.58	19.58	19.58	-0.76%	63,475
Aug 21, 2026	19.87	19.87	19.70	19.73	19.73	-0.70%	32,840
Aug 20, 2026	19.89	19.89	19.81	19.87	19.87	0.15%	67,360
Aug 19, 2026	19.96	19.96	19.81	19.84	19.84	-1.20%	56,328
Aug 18, 2026	20.14	20.14	20.08	20.08	20.08	-1.76%	174,735
Aug 17, 2026	20.47	20.47	20.43	20.44	20.44	0.05%	298,176
Aug 14, 2026	20.48	20.49	20.43	20.43	20.43	0.39%	271,120
Aug 13, 2026	20.31	20.35	20.28	20.35	20.35	0.30%	543,550
Aug 12, 2026	20.30	20.30	20.23	20.29	20.29	-0.54%	190,834
Aug 11, 2026	20.43	20.43	20.36	20.40	20.40	-0.63%	135,390
Aug 10, 2026	20.48	20.55	20.48	20.53	20.53	0.79%	173,132
Aug 7, 2026	20.34	20.39	20.34	20.37	20.37	0.25%	137,543
Aug 6, 2026	20.24	20.35	20.24	20.32	20.32	-1.07%	196,264
Aug 5, 2026	20.50	20.62	20.40	20.54	20.54	2.65%	831,111
Aug 4, 2026	19.73	20.03	19.73	20.01	20.01	1.57%	418,859
Aug 3, 2026	19.54	19.72	19.54	19.70	19.70	0.51%	198,600
Jul 31, 2026	19.40	19.60	19.40	19.60	19.60	4.09%	213,355
Jul 30, 2026	18.96	19.00	18.78	18.83	18.83	-1.21%	642,453
Jul 29, 2026	19.15	19.15	18.90	19.06	19.06	-0.68%	263,254
Jul 28, 2026	19.15	19.27	19.15	19.19	19.19	-2.79%	380,300
Jul 27, 2026	19.68	19.74	19.62	19.74	19.74	0.61%	162,017
Jul 24, 2026	19.64	19.64	19.56	19.62	19.62	-1.41%	442,344
Jul 23, 2026	20.00	20.02	19.85	19.90	19.90	-0.50%	331,811
Jul 22, 2026	20.03	20.03	19.99	20.00	20.00	0.55%	232,895
Jul 21, 2026	19.77	19.90	19.70	19.89	19.89	1.27%	159,725
Jul 20, 2026	19.68	19.75	19.63	19.64	19.64	0.10%	570,371
Jul 17, 2026	19.82	19.82	19.60	19.62	19.62	-3.30%	454,927
Jul 16, 2026	20.23	20.31	20.13	20.29	20.29	-	334,116