TPE:9918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.70	53.30	46.45	46.70	46.70	-4.21%	3,250,209
Mar 19, 2026	48.70	48.75	46.30	48.75	48.75	9.92%	2,469,169
Mar 18, 2026	44.85	45.70	44.05	44.35	44.35	0.57%	480,609
Mar 17, 2026	46.55	46.55	44.00	44.10	44.10	-5.97%	1,159,703
Mar 16, 2026	48.45	49.70	46.00	46.90	46.90	-1.78%	1,208,291
Mar 13, 2026	54.30	55.00	47.20	47.75	47.75	-4.69%	3,477,375
Mar 12, 2026	49.00	54.00	48.50	50.10	50.10	0.80%	4,340,847
Mar 11, 2026	49.70	49.70	49.70	49.70	49.70	-9.96%	381,470
Mar 10, 2026	55.20	55.20	55.20	55.20	55.20	-9.95%	831,441
Mar 9, 2026	61.30	61.30	61.30	61.30	61.30	9.86%	1,590,699
Mar 6, 2026	54.50	55.80	53.40	55.80	55.80	9.84%	2,397,432
Mar 5, 2026	49.00	50.80	48.05	50.80	50.80	9.84%	4,105,726
Mar 4, 2026	43.60	46.25	43.60	46.25	46.25	9.99%	1,561,564
Mar 3, 2026	42.25	43.60	40.70	42.05	42.05	2.44%	140,165
Mar 2, 2026	41.45	41.75	41.00	41.05	41.05	0.12%	44,796
Feb 26, 2026	41.10	41.10	40.05	41.00	41.00	0.24%	28,475
Feb 25, 2026	40.70	40.90	40.65	40.90	40.90	0.49%	20,593
Feb 24, 2026	41.00	41.15	40.40	40.70	40.70	0.37%	28,420
Feb 23, 2026	40.00	40.60	39.90	40.55	40.55	1.37%	62,458
Feb 11, 2026	39.75	40.00	39.75	40.00	40.00	0.63%	34,081
Feb 10, 2026	39.25	39.75	39.25	39.75	39.75	0.63%	17,517
Feb 9, 2026	39.40	39.60	39.35	39.50	39.50	0.38%	8,832
Feb 6, 2026	39.40	39.40	39.25	39.35	39.35	-1.01%	6,337
Feb 5, 2026	39.75	39.75	39.75	39.75	39.75	0.13%	2,258
Feb 4, 2026	39.65	39.70	39.60	39.70	39.70	0.13%	17,007
Feb 3, 2026	39.70	39.70	39.65	39.65	39.65	0.89%	12,037
Feb 2, 2026	39.65	39.65	39.30	39.30	39.30	-1.01%	12,495
Jan 30, 2026	39.75	39.75	39.50	39.70	39.70	-0.25%	4,403
Jan 29, 2026	39.70	39.80	39.50	39.80	39.80	0.25%	8,175
Jan 28, 2026	39.65	39.70	39.50	39.70	39.70	0.13%	21,511
Jan 27, 2026	39.60	39.65	39.50	39.65	39.65	0.63%	4,171
Jan 26, 2026	39.65	39.70	39.40	39.40	39.40	0.13%	22,450
Jan 23, 2026	39.25	39.40	39.05	39.35	39.35	-0.38%	25,098
Jan 22, 2026	39.50	39.50	39.50	39.50	39.50	0.13%	11,165
Jan 21, 2026	39.60	39.60	39.45	39.45	39.45	-0.38%	15,112
Jan 20, 2026	39.20	39.60	39.20	39.60	39.60	0.13%	13,112
Jan 19, 2026	39.40	39.65	39.00	39.55	39.55	-0.38%	98,163
Jan 16, 2026	39.70	39.70	39.65	39.70	39.70	-0.13%	4,818
Jan 15, 2026	39.75	39.75	39.55	39.75	39.75	0.25%	26,110
Jan 14, 2026	39.25	39.65	39.15	39.65	39.65	1.28%	46,918
Jan 13, 2026	39.65	39.70	39.10	39.15	39.15	-1.26%	30,039
Jan 12, 2026	39.65	39.65	39.65	39.65	39.65	-0.13%	10,128
Jan 9, 2026	39.70	39.70	39.70	39.70	39.70	-	7,327
Jan 8, 2026	39.60	39.90	39.60	39.70	39.70	0.25%	14,019
Jan 7, 2026	39.70	39.70	39.60	39.60	39.60	-0.25%	15,929
Jan 6, 2026	39.70	39.75	39.70	39.70	39.70	0.13%	30,216
Jan 5, 2026	39.65	39.70	39.65	39.65	39.65	-0.25%	14,995
Jan 2, 2026	39.60	39.75	39.60	39.75	39.75	-	9,209
Dec 31, 2025	39.70	39.75	39.70	39.75	39.75	0.13%	3,029
Dec 30, 2025	39.65	39.70	39.65	39.70	39.70	0.13%	11,048