TPE:2903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	22.35	22.65	22.30	22.40	22.40	0.45%	1,661,063
Jul 15, 2026	21.85	22.35	21.80	22.30	22.30	2.06%	2,001,897
Jul 14, 2026	22.00	22.00	21.55	21.85	21.85	-0.68%	2,080,764
Jul 13, 2026	22.15	22.25	21.90	22.00	22.00	-1.12%	1,590,107
Jul 9, 2026	22.15	22.35	22.05	22.25	22.25	0.68%	1,064,888
Jul 8, 2026	22.30	22.45	22.05	22.10	22.10	-1.34%	1,190,594
Jul 7, 2026	22.50	22.65	22.30	22.40	22.40	-0.67%	1,109,489
Jul 6, 2026	22.05	22.55	22.00	22.55	22.55	2.27%	2,281,979
Jul 3, 2026	22.05	22.55	22.00	22.05	22.05	-	3,374,729
Jul 2, 2026	21.75	22.05	21.60	22.05	22.05	1.15%	2,686,508
Jul 1, 2026	22.10	22.15	21.55	21.80	21.80	0.23%	7,111,841
Jun 30, 2026	23.45	23.45	22.90	23.00	21.75	-1.92%	7,778,604
Jun 29, 2026	23.35	23.45	22.95	23.45	22.18	1.30%	6,292,892
Jun 26, 2026	23.30	23.60	23.05	23.15	21.89	-1.07%	5,064,306
Jun 25, 2026	23.30	23.80	23.30	23.40	22.13	0.43%	3,801,390
Jun 24, 2026	23.35	23.45	23.15	23.30	22.03	0.22%	1,581,535
Jun 23, 2026	23.40	23.45	23.20	23.25	21.99	-0.21%	2,148,806
Jun 22, 2026	24.10	24.10	23.30	23.30	22.03	-2.71%	3,630,662
Jun 18, 2026	24.00	24.50	23.95	23.95	22.65	-0.83%	3,560,807
Jun 17, 2026	23.90	24.15	23.80	24.15	22.84	0.42%	3,143,612
Jun 16, 2026	24.20	24.30	23.85	24.05	22.74	-0.62%	3,091,498
Jun 15, 2026	23.95	24.25	23.80	24.20	22.88	1.47%	5,435,614
Jun 12, 2026	23.35	23.95	23.30	23.85	22.55	2.58%	4,784,065
Jun 11, 2026	23.30	23.35	23.00	23.25	21.99	-	1,594,277
Jun 10, 2026	23.15	23.50	23.10	23.25	21.99	1.09%	3,951,561
Jun 9, 2026	22.80	23.40	22.80	23.00	21.75	0.66%	2,575,476
Jun 8, 2026	22.80	23.30	22.65	22.85	21.61	-2.77%	4,014,522
Jun 5, 2026	23.05	23.60	22.80	23.50	22.22	2.40%	7,017,235
Jun 4, 2026	22.60	23.00	22.60	22.95	21.70	1.10%	4,040,963
Jun 3, 2026	22.20	22.75	22.10	22.70	21.47	2.48%	4,901,717
Jun 2, 2026	21.80	22.20	21.75	22.15	20.95	1.14%	3,333,189
Jun 1, 2026	21.80	21.95	21.65	21.90	20.71	0.46%	3,514,165
May 29, 2026	21.80	21.85	21.60	21.80	20.62	-	2,675,875
May 28, 2026	22.00	22.00	21.60	21.80	20.62	-0.46%	2,646,841
May 27, 2026	22.15	22.15	21.90	21.90	20.71	-0.90%	2,753,585
May 26, 2026	22.15	22.20	22.00	22.10	20.90	-0.23%	1,479,120
May 25, 2026	22.30	22.30	22.00	22.15	20.95	-0.45%	2,259,351
May 22, 2026	22.15	22.30	22.10	22.25	21.04	-	1,324,947
May 21, 2026	22.30	22.30	22.10	22.25	21.04	0.45%	1,520,459
May 20, 2026	22.20	22.30	22.05	22.15	20.95	-	1,605,341
May 19, 2026	22.20	22.40	22.10	22.15	20.95	0.45%	1,888,720
May 18, 2026	22.20	22.25	22.05	22.05	20.85	-0.90%	1,904,141
May 15, 2026	22.40	22.50	22.20	22.25	21.04	-0.45%	1,701,943
May 14, 2026	22.35	22.65	22.30	22.35	21.14	-0.45%	2,164,931
May 13, 2026	22.25	22.50	22.10	22.45	21.23	1.58%	2,451,421
May 12, 2026	22.25	22.25	22.00	22.10	20.90	-0.67%	2,024,843
May 11, 2026	22.25	22.30	22.15	22.25	21.04	0.45%	1,774,837
May 8, 2026	22.35	22.35	22.15	22.15	20.95	-0.45%	2,017,490
May 7, 2026	22.40	22.40	22.25	22.25	21.04	-0.67%	1,847,572
May 6, 2026	22.50	22.50	22.20	22.40	21.18	-0.22%	1,734,218