TPE:00999A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.32	11.38	11.31	11.35	11.35	0.80%	8,609,765
Sep 22, 2026	11.43	11.45	11.26	11.26	11.26	0.09%	8,894,889
Sep 21, 2026	11.25	11.29	11.21	11.25	11.25	-2.68%	6,948,328
Sep 20, 2026	11.12	11.58	11.09	11.56	11.56	3.21%	400,666
Sep 18, 2026	11.12	11.20	11.09	11.20	11.20	2.19%	10,484,666
Sep 17, 2026	11.06	11.17	10.96	10.96	10.96	0.09%	7,412,486
Sep 16, 2026	10.95	11.05	10.91	10.95	10.95	0.55%	10,957,934
Sep 15, 2026	11.29	11.35	11.18	11.18	10.89	-1.32%	17,165,006
Sep 14, 2026	11.23	11.37	11.18	11.33	11.04	-0.26%	9,971,228
Sep 11, 2026	11.32	11.40	11.29	11.36	11.07	-1.22%	17,126,687
Sep 10, 2026	11.47	11.52	11.40	11.50	11.20	-0.26%	7,857,491
Sep 9, 2026	11.60	11.68	11.50	11.53	11.23	0.26%	10,270,718
Sep 8, 2026	11.66	11.66	11.48	11.50	11.20	-1.12%	14,700,893
Sep 7, 2026	11.65	11.69	11.61	11.63	11.33	0.78%	11,364,310
Sep 4, 2026	11.56	11.59	11.38	11.54	11.24	1.58%	16,357,713
Sep 3, 2026	11.58	11.60	11.35	11.36	11.07	-1.56%	10,414,532
Sep 2, 2026	11.58	11.59	11.49	11.54	11.24	-0.69%	8,759,830
Sep 1, 2026	11.49	11.67	11.49	11.62	11.32	1.75%	17,137,108
Aug 31, 2026	11.30	11.42	11.25	11.42	11.12	-0.17%	11,040,199
Aug 28, 2026	11.40	11.48	11.40	11.44	11.14	1.15%	13,861,987
Aug 27, 2026	11.40	11.43	11.28	11.31	11.02	0.18%	8,635,974
Aug 26, 2026	11.10	11.30	11.08	11.29	11.00	1.71%	8,365,164
Aug 25, 2026	10.94	11.10	10.83	11.10	10.81	0.63%	5,837,016
Aug 24, 2026	11.13	11.19	11.03	11.03	10.74	-0.81%	3,438,567
Aug 21, 2026	11.20	11.21	11.08	11.12	10.83	-0.80%	5,476,042
Aug 20, 2026	11.27	11.28	11.09	11.21	10.92	0.36%	4,698,223
Aug 19, 2026	11.04	11.26	11.04	11.17	10.88	-1.15%	9,658,442
Aug 18, 2026	11.42	11.46	11.27	11.30	11.01	-1.05%	10,749,431
Aug 17, 2026	11.38	11.45	11.31	11.42	11.12	0.71%	17,864,847
Aug 14, 2026	11.39	11.41	11.29	11.34	11.05	0.35%	19,193,965
Aug 13, 2026	11.33	11.35	11.23	11.30	11.01	0.98%	20,963,657
Aug 12, 2026	11.11	11.20	11.11	11.19	10.90	1.18%	20,560,762
Aug 11, 2026	11.00	11.07	10.93	11.06	10.77	0.27%	12,867,203
Aug 10, 2026	11.01	11.12	11.00	11.03	10.74	1.85%	26,198,816
Aug 7, 2026	10.98	10.99	10.78	10.83	10.55	-0.46%	11,662,609
Aug 6, 2026	10.71	10.91	10.65	10.88	10.60	1.21%	18,549,922
Aug 5, 2026	10.79	10.85	10.72	10.75	10.47	2.28%	22,434,070
Aug 4, 2026	10.40	10.58	10.27	10.51	10.24	1.55%	17,152,501
Aug 3, 2026	10.14	10.42	10.13	10.35	10.08	1.87%	22,015,554
Jul 31, 2026	9.96	10.16	9.96	10.16	9.90	8.09%	17,623,388
Jul 30, 2026	9.22	9.69	9.20	9.40	9.16	-0.21%	18,815,998
Jul 29, 2026	9.85	9.89	9.24	9.42	9.18	-4.37%	30,531,945
Jul 28, 2026	10.00	10.04	9.81	9.85	9.59	-4.65%	23,533,839
Jul 27, 2026	10.27	10.33	10.12	10.33	10.06	0.49%	5,674,237
Jul 24, 2026	10.40	10.53	10.27	10.28	10.01	-2.56%	8,253,607
Jul 23, 2026	10.59	10.63	10.48	10.55	10.28	-	10,933,110
Jul 22, 2026	10.55	10.62	10.46	10.55	10.28	2.23%	12,527,434
Jul 21, 2026	10.00	10.32	10.00	10.32	10.05	4.45%	8,641,468
Jul 20, 2026	10.01	10.02	9.68	9.88	9.62	-0.80%	21,260,027
Jul 17, 2026	10.25	10.28	9.96	9.96	9.70	-5.50%	30,273,684