TPE:9918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.60	43.80	42.80	42.80	42.80	-1.83%	148,522
May 7, 2026	43.35	44.00	43.10	43.60	43.60	-	130,587
May 6, 2026	43.85	43.85	43.35	43.60	43.60	-	69,743
May 5, 2026	43.00	43.60	43.00	43.60	43.60	1.16%	88,281
May 4, 2026	42.90	43.50	42.50	43.10	43.10	-0.35%	83,714
Apr 30, 2026	43.30	43.50	42.80	43.25	43.25	0.58%	88,488
Apr 29, 2026	44.15	44.50	43.00	43.00	43.00	-1.83%	89,119
Apr 28, 2026	43.40	44.15	42.80	43.80	43.80	1.15%	107,177
Apr 27, 2026	42.90	43.35	42.45	43.30	43.30	0.23%	104,947
Apr 24, 2026	44.25	44.25	42.95	43.20	43.20	0.35%	94,114
Apr 23, 2026	43.45	43.60	42.80	43.05	43.05	-1.26%	180,044
Apr 22, 2026	44.45	46.00	43.00	43.60	43.60	0.11%	99,696
Apr 21, 2026	43.05	44.50	42.95	43.55	43.55	1.40%	165,219
Apr 20, 2026	43.60	43.60	42.60	42.95	42.95	-1.49%	242,454
Apr 17, 2026	43.40	43.75	43.20	43.60	43.60	0.23%	92,652
Apr 16, 2026	43.30	43.55	42.90	43.50	43.50	0.46%	178,536
Apr 15, 2026	43.30	43.75	43.05	43.30	43.30	-	249,443
Apr 14, 2026	44.10	44.10	42.50	43.30	43.30	-1.70%	308,253
Apr 13, 2026	43.85	45.40	43.60	44.05	44.05	1.61%	302,746
Apr 10, 2026	43.50	43.90	42.65	43.35	43.35	-0.34%	274,600
Apr 9, 2026	43.00	43.95	42.80	43.50	43.50	1.16%	431,227
Apr 8, 2026	44.50	44.50	41.55	43.00	43.00	-5.39%	911,775
Apr 7, 2026	46.50	46.50	45.10	45.45	45.45	-2.26%	340,933
Apr 2, 2026	45.60	47.70	45.00	46.50	46.50	0.22%	482,702
Apr 1, 2026	45.85	47.40	45.45	46.40	46.40	-3.13%	590,502
Mar 31, 2026	49.00	49.75	47.30	47.90	47.90	-4.20%	664,774
Mar 30, 2026	52.20	52.40	48.80	50.00	50.00	1.83%	1,398,470
Mar 27, 2026	50.80	52.80	49.10	49.10	49.10	-0.51%	1,354,349
Mar 26, 2026	47.00	50.00	47.00	49.35	49.35	3.89%	748,749
Mar 25, 2026	46.10	47.75	46.10	47.50	47.50	-2.96%	851,161
Mar 24, 2026	46.40	53.00	46.25	48.95	48.95	-4.58%	2,323,697
Mar 23, 2026	51.30	51.30	50.00	51.30	51.30	9.85%	1,716,925
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%	381,526
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%	20,748
Feb 24, 2026	41.00	41.15	40.40	40.70	40.70	0.37%	28,420