TPE:00992A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.73	18.82	18.58	18.69	18.69	0.21%	36,370,306
Sep 22, 2026	18.82	18.88	18.63	18.65	18.65	1.52%	40,917,740
Sep 21, 2026	18.37	18.50	18.25	18.37	18.37	-0.33%	29,477,543
Sep 20, 2026	17.93	19.27	17.89	18.43	18.43	1.21%	5,580,309
Sep 18, 2026	17.93	18.21	17.89	18.21	18.21	3.94%	40,616,309
Sep 17, 2026	17.91	18.07	17.47	17.52	17.52	-	33,304,099
Sep 16, 2026	17.37	17.72	17.36	17.52	17.52	1.21%	23,465,091
Sep 15, 2026	17.58	17.69	17.31	17.31	17.31	-1.76%	18,888,093
Sep 14, 2026	17.51	17.73	17.28	17.62	17.62	-1.40%	31,842,337
Sep 11, 2026	17.77	17.96	17.70	17.87	17.87	-1.60%	30,658,494
Sep 10, 2026	18.10	18.20	18.02	18.16	18.16	-0.49%	21,364,751
Sep 9, 2026	18.22	18.48	18.21	18.25	18.25	1.11%	28,439,421
Sep 8, 2026	18.46	18.46	17.96	18.05	18.05	-1.96%	35,004,385
Sep 7, 2026	18.71	18.73	18.38	18.41	18.41	-0.32%	35,730,410
Sep 4, 2026	18.46	18.49	17.94	18.47	18.47	2.38%	41,302,146
Sep 3, 2026	18.82	18.86	18.01	18.04	18.04	-3.43%	41,973,407
Sep 2, 2026	18.73	18.88	18.65	18.68	18.68	-1.01%	33,638,291
Sep 1, 2026	18.56	19.02	18.56	18.87	18.87	2.39%	52,398,842
Aug 31, 2026	18.27	18.44	18.01	18.43	18.43	-1.34%	55,661,436
Aug 28, 2026	18.64	18.85	18.54	18.68	18.68	1.25%	57,481,665
Aug 27, 2026	18.38	18.57	18.18	18.45	18.45	1.60%	57,387,247
Aug 26, 2026	17.65	18.16	17.60	18.16	18.16	2.60%	35,074,053
Aug 25, 2026	17.24	17.70	17.00	17.70	17.70	1.90%	32,652,050
Aug 24, 2026	17.54	17.70	17.33	17.37	17.37	-0.80%	26,483,027
Aug 21, 2026	17.69	17.70	17.37	17.51	17.51	-1.52%	21,483,394
Aug 20, 2026	17.94	17.94	17.48	17.78	17.78	0.79%	24,595,315
Aug 19, 2026	17.37	17.81	17.36	17.64	17.64	-1.67%	41,106,189
Aug 18, 2026	18.35	18.39	17.84	17.94	17.94	-1.59%	51,001,970
Aug 17, 2026	18.15	18.28	17.97	18.23	18.23	1.79%	56,481,862
Aug 14, 2026	17.97	18.11	17.85	17.91	17.91	0.73%	55,296,245
Aug 13, 2026	17.70	17.86	17.60	17.78	17.78	2.83%	45,942,691
Aug 12, 2026	17.02	17.30	17.02	17.29	17.29	1.95%	34,590,675
Aug 11, 2026	16.76	17.02	16.63	16.96	16.96	0.36%	20,532,479
Aug 10, 2026	17.05	17.19	16.84	16.90	16.90	1.62%	36,677,160
Aug 7, 2026	17.16	17.16	16.53	16.63	16.63	-1.77%	37,842,708
Aug 6, 2026	16.62	17.01	16.47	16.93	16.93	2.30%	52,455,624
Aug 5, 2026	16.85	16.85	16.51	16.55	16.55	2.29%	40,128,655
Aug 4, 2026	15.83	16.27	15.58	16.18	16.18	3.78%	56,296,494
Aug 3, 2026	14.98	15.70	14.94	15.59	15.59	5.20%	62,908,269
Jul 31, 2026	14.70	14.82	14.63	14.82	14.82	9.94%	138,381,996
Jul 30, 2026	13.32	14.25	13.24	13.48	13.48	-0.81%	61,526,488
Jul 29, 2026	14.60	14.70	13.22	13.59	13.59	-6.79%	100,651,001
Jul 28, 2026	14.93	15.15	14.58	14.58	14.58	-7.55%	42,918,398
Jul 27, 2026	15.68	15.78	15.25	15.77	15.77	0.64%	41,436,032
Jul 24, 2026	16.01	16.34	15.63	15.67	15.67	-4.22%	26,491,681
Jul 23, 2026	16.44	16.58	16.22	16.36	16.36	0.86%	27,551,136
Jul 22, 2026	16.29	16.40	16.06	16.22	16.22	3.18%	32,925,767
Jul 21, 2026	15.06	15.72	15.06	15.72	15.72	5.72%	32,718,274
Jul 20, 2026	15.24	15.30	14.46	14.87	14.87	-2.30%	49,228,323
Jul 17, 2026	16.14	16.14	15.22	15.22	15.22	-9.13%	92,101,857