TPE:009829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	9.08	9.09	8.80	8.81	8.81	-3.29%	37,773,820
Oct 21, 2026	9.10	9.33	9.04	9.11	9.11	3.88%	30,749,817
Oct 20, 2026	8.85	8.97	8.73	8.77	8.77	-2.23%	32,931,788
Oct 19, 2026	8.81	9.03	8.75	8.97	8.97	-0.77%	38,534,723
Oct 16, 2026	8.89	9.14	8.89	9.04	9.04	4.39%	30,819,914
Oct 15, 2026	8.82	8.87	8.66	8.66	8.66	-9.89%	117,307,062
Oct 14, 2026	9.71	9.75	9.59	9.61	9.61	0.31%	43,091,293
Oct 13, 2026	9.68	9.77	9.50	9.58	9.58	-6.81%	78,989,665
Oct 12, 2026	10.40	10.41	10.26	10.28	10.28	-4.01%	56,781,630
Oct 8, 2026	10.75	10.84	10.58	10.71	10.71	-1.56%	22,492,723
Oct 7, 2026	11.00	11.02	10.84	10.88	10.88	-0.82%	15,606,801
Oct 6, 2026	11.13	11.13	10.93	10.97	10.97	-1.61%	18,915,530
Oct 5, 2026	11.11	11.21	11.11	11.15	11.15	1.00%	14,033,213
Oct 2, 2026	11.01	11.05	10.92	11.04	11.04	0.55%	14,591,193
Oct 1, 2026	10.77	10.99	10.72	10.98	10.98	1.86%	19,172,503
Sep 30, 2026	10.90	10.92	10.76	10.78	10.78	0.37%	17,138,475
Sep 29, 2026	10.78	10.87	10.72	10.74	10.74	-2.72%	29,256,980
Sep 24, 2026	11.00	11.05	10.97	11.04	11.04	-0.72%	8,663,210
Sep 23, 2026	11.13	11.23	11.08	11.12	11.12	1.37%	24,249,755
Sep 22, 2026	11.14	11.22	10.97	10.97	10.97	1.67%	34,884,768
Sep 21, 2026	10.72	10.85	10.72	10.79	10.79	1.51%	18,790,461
Sep 18, 2026	10.58	10.64	10.52	10.63	10.63	2.21%	18,066,844
Sep 17, 2026	10.45	10.49	10.38	10.40	10.40	-0.10%	11,314,197
Sep 16, 2026	10.36	10.47	10.30	10.41	10.41	0.48%	24,821,461
Sep 15, 2026	10.50	10.56	10.30	10.36	10.36	-1.43%	16,539,024
Sep 14, 2026	10.50	10.67	10.45	10.51	10.51	-3.13%	19,318,858
Sep 11, 2026	10.83	11.01	10.78	10.85	10.85	-2.69%	22,276,418
Sep 10, 2026	11.02	11.17	10.92	11.15	11.15	0.27%	22,669,188
Sep 9, 2026	11.16	11.26	11.10	11.12	11.12	-0.54%	24,368,884
Sep 8, 2026	11.21	11.37	11.18	11.18	11.18	1.91%	39,086,926
Sep 7, 2026	10.83	10.97	10.79	10.97	10.97	4.48%	27,424,383
Sep 4, 2026	10.33	10.55	10.25	10.50	10.50	4.69%	19,781,160
Sep 3, 2026	10.28	10.36	10.02	10.03	10.03	-1.67%	21,764,576
Sep 2, 2026	10.30	10.31	10.13	10.20	10.20	-2.49%	30,968,684
Sep 1, 2026	10.51	10.52	10.35	10.46	10.46	0.58%	18,073,179
Aug 31, 2026	10.18	10.40	10.05	10.40	10.40	-0.10%	36,392,907
Aug 28, 2026	10.53	10.53	10.37	10.41	10.41	-1.23%	30,336,366
Aug 27, 2026	10.54	10.68	10.50	10.54	10.54	1.15%	35,711,510
Aug 26, 2026	10.34	10.54	10.29	10.42	10.42	0.87%	31,284,664
Aug 25, 2026	10.02	10.33	9.94	10.33	10.33	-0.10%	58,260,791
Aug 24, 2026	10.59	10.59	10.25	10.34	10.34	-3.72%	69,509,781