TPE:9918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	42.75	43.25	42.70	43.20	43.20	0.70%	38,429
Sep 16, 2026	42.80	43.00	42.70	42.90	42.90	0.23%	17,343
Sep 15, 2026	42.75	43.50	42.75	42.80	42.80	-1.61%	38,153
Sep 14, 2026	43.15	43.50	42.70	43.50	43.50	0.69%	16,252
Sep 11, 2026	42.95	43.45	42.90	43.20	43.20	-0.69%	24,165
Sep 10, 2026	43.15	43.50	42.90	43.50	43.50	0.23%	11,363
Sep 9, 2026	43.30	43.40	43.30	43.40	43.40	0.46%	10,139
Sep 8, 2026	43.15	43.30	43.15	43.20	43.20	0.12%	9,138
Sep 7, 2026	43.30	43.30	42.65	43.15	43.15	0.12%	14,176
Sep 4, 2026	43.10	43.50	42.80	43.10	43.10	-0.81%	41,411
Sep 3, 2026	43.45	43.45	43.45	43.45	43.45	1.52%	1,377
Sep 2, 2026	42.90	42.90	42.65	42.80	42.80	-0.23%	6,002
Sep 1, 2026	42.60	42.90	42.55	42.90	42.90	0.35%	22,147
Aug 31, 2026	43.00	43.00	42.70	42.75	42.75	-0.58%	25,995
Aug 28, 2026	42.85	43.00	42.85	43.00	43.00	0.47%	11,786
Aug 27, 2026	43.35	43.35	42.80	42.80	42.80	-0.93%	7,148
Aug 26, 2026	43.00	43.50	42.70	43.20	43.20	1.29%	56,945
Aug 25, 2026	42.80	43.30	42.65	42.65	42.65	-1.50%	8,357
Aug 24, 2026	43.50	43.50	42.60	43.30	43.30	-	6,604
Aug 21, 2026	42.80	43.30	42.80	43.30	43.30	1.17%	8,273
Aug 20, 2026	42.85	42.90	42.80	42.80	42.80	0.94%	5,663
Aug 19, 2026	42.50	42.95	42.25	42.40	42.40	-0.12%	30,872
Aug 18, 2026	42.30	42.50	42.30	42.45	42.45	-1.05%	8,281
Aug 17, 2026	43.00	43.00	42.55	42.90	42.90	0.82%	21,202
Aug 14, 2026	42.65	42.70	42.45	42.55	42.55	0.12%	35,552
Aug 13, 2026	42.60	43.00	41.50	42.50	42.50	-0.70%	133,543
Aug 12, 2026	42.50	43.05	42.50	42.80	42.80	0.35%	88,191
Aug 11, 2026	42.40	42.65	42.40	42.65	42.65	0.35%	2,246
Aug 10, 2026	42.50	42.65	42.45	42.50	42.50	0.12%	21,002
Aug 7, 2026	42.45	42.45	42.45	42.45	42.45	-0.35%	9,200
Aug 6, 2026	42.50	42.65	42.40	42.60	42.60	-	21,224
Aug 5, 2026	42.80	42.80	42.40	42.60	42.60	-0.47%	39,273
Aug 4, 2026	42.25	42.85	42.15	42.80	42.80	-0.35%	39,163
Aug 3, 2026	42.50	42.95	42.45	42.95	42.95	1.06%	30,721
Jul 31, 2026	42.70	42.70	42.20	42.50	42.50	0.47%	24,383
Jul 30, 2026	43.00	43.80	42.30	42.30	42.30	-1.63%	56,629
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