TPE:9918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.00	43.80	42.55	42.55	-	-1.05%	12,085
Jul 29, 2026	43.50	43.50	42.50	43.00	43.00	-1.15%	74,503
Jul 28, 2026	43.20	43.50	43.20	43.50	43.50	0.12%	7,791
Jul 27, 2026	43.70	43.70	42.80	43.45	43.45	0.23%	18,445
Jul 24, 2026	43.00	43.40	42.30	43.35	43.35	-0.34%	86,666
Jul 23, 2026	42.50	43.50	42.10	43.50	43.50	3.57%	42,442
Jul 22, 2026	43.50	43.65	43.45	43.50	42.00	-1.14%	32,615
Jul 21, 2026	43.65	44.00	43.40	44.00	42.48	0.46%	14,901
Jul 20, 2026	46.50	46.50	43.60	43.80	42.29	-0.90%	58,505
Jul 17, 2026	43.30	44.25	43.30	44.20	42.68	0.45%	52,383
Jul 16, 2026	44.45	44.45	43.20	44.00	42.48	-0.23%	17,544
Jul 15, 2026	43.90	44.10	43.55	44.10	42.58	0.34%	26,489
Jul 14, 2026	43.50	44.00	43.05	43.95	42.43	1.03%	61,338
Jul 13, 2026	43.75	43.75	43.15	43.50	42.00	-0.57%	25,065
Jul 9, 2026	43.30	44.00	43.30	43.75	42.24	1.51%	61,047
Jul 8, 2026	43.05	43.35	43.05	43.10	41.61	-0.58%	16,149
Jul 7, 2026	42.95	43.35	42.95	43.35	41.86	0.12%	19,476
Jul 6, 2026	43.00	43.30	42.95	43.30	41.81	-	16,159
Jul 3, 2026	43.10	43.30	42.90	43.30	41.81	0.46%	21,380
Jul 2, 2026	42.85	43.30	42.85	43.10	41.61	-0.69%	49,365
Jul 1, 2026	43.45	43.45	42.95	43.40	41.90	0.12%	26,970
Jun 30, 2026	42.65	43.35	42.65	43.35	41.86	1.52%	64,205
Jun 29, 2026	43.00	43.35	42.70	42.70	41.23	-1.16%	75,433
Jun 26, 2026	42.95	43.65	42.95	43.20	41.71	-0.35%	69,164
Jun 25, 2026	43.35	43.35	43.05	43.35	41.86	-0.46%	28,713
Jun 24, 2026	43.05	43.65	43.00	43.55	42.05	-0.23%	31,445
Jun 23, 2026	44.15	44.15	43.05	43.65	42.14	1.39%	65,247
Jun 22, 2026	44.20	44.20	43.05	43.05	41.57	-0.12%	32,185
Jun 18, 2026	43.10	43.35	43.00	43.10	41.61	-0.92%	15,790
Jun 17, 2026	43.85	43.85	43.00	43.50	42.00	-0.80%	41,196
Jun 16, 2026	43.30	44.25	43.30	43.85	42.34	1.27%	91,533
Jun 15, 2026	43.45	43.45	42.65	43.30	41.81	0.12%	32,394
Jun 12, 2026	43.45	43.45	42.90	43.25	41.76	-0.35%	49,247
Jun 11, 2026	43.45	43.45	42.50	43.40	41.90	1.05%	89,064
Jun 10, 2026	42.75	43.00	42.55	42.95	41.47	0.59%	96,134
Jun 9, 2026	43.95	43.95	42.70	42.70	41.23	-2.51%	148,312
Jun 8, 2026	43.50	44.05	43.05	43.80	42.29	-2.56%	44,505
Jun 5, 2026	44.95	45.90	44.35	44.95	43.40	1.12%	120,537
Jun 4, 2026	44.05	44.50	44.05	44.45	42.92	0.91%	40,562
Jun 3, 2026	43.75	44.45	43.70	44.05	42.53	0.69%	67,985
Jun 2, 2026	43.40	44.00	43.35	43.75	42.24	0.57%	53,597
Jun 1, 2026	43.20	44.20	43.05	43.50	42.00	0.81%	110,094
May 29, 2026	43.25	43.70	43.00	43.15	41.66	-2.71%	98,589
May 28, 2026	43.70	45.00	43.45	44.35	42.82	1.72%	152,282
May 27, 2026	43.20	43.60	43.15	43.60	42.10	0.93%	95,019
May 26, 2026	43.65	43.65	43.05	43.20	41.71	-0.12%	64,337
May 25, 2026	43.90	44.00	43.25	43.25	41.76	-0.69%	120,513
May 22, 2026	43.10	43.65	43.10	43.55	42.05	0.58%	93,207
May 21, 2026	42.90	43.30	42.90	43.30	41.81	-0.35%	50,759
May 20, 2026	43.25	43.45	42.65	43.45	41.95	0.46%	76,336