TPE:9924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.80	39.80	38.55	39.40	39.40	0.51%	291,502
Jul 28, 2026	39.70	39.70	39.00	39.20	39.20	-1.26%	271,937
Jul 27, 2026	39.60	39.95	39.60	39.70	39.70	-0.25%	119,020
Jul 24, 2026	39.60	39.80	39.40	39.80	39.80	0.76%	143,427
Jul 23, 2026	39.70	39.95	39.30	39.50	39.50	-0.50%	238,364
Jul 22, 2026	40.50	40.50	39.70	39.70	39.70	-1.37%	171,032
Jul 21, 2026	40.90	40.90	40.10	40.25	40.25	-0.49%	160,898
Jul 20, 2026	40.60	40.75	40.30	40.45	40.45	0.50%	113,592
Jul 17, 2026	41.05	41.05	40.15	40.25	40.25	-1.11%	115,427
Jul 16, 2026	40.80	40.85	40.20	40.70	40.70	-0.25%	79,105
Jul 15, 2026	41.30	41.30	40.15	40.80	40.80	1.37%	129,474
Jul 14, 2026	40.30	40.50	39.80	40.25	40.25	0.37%	128,217
Jul 13, 2026	40.00	40.30	40.00	40.10	40.10	0.50%	101,520
Jul 9, 2026	40.50	40.50	39.80	39.90	39.90	-0.37%	99,639
Jul 8, 2026	40.10	40.10	39.55	40.05	40.05	-0.12%	160,655
Jul 7, 2026	40.35	40.45	40.00	40.10	40.10	-0.62%	147,466
Jul 6, 2026	40.50	40.85	40.30	40.35	40.35	-0.37%	118,549
Jul 3, 2026	39.95	40.60	39.95	40.50	40.50	1.63%	103,693
Jul 2, 2026	39.95	40.10	39.70	39.85	39.85	-0.13%	147,822
Jul 1, 2026	39.65	39.90	39.50	39.90	39.90	1.01%	142,504
Jun 30, 2026	39.90	39.90	39.40	39.50	39.50	-1.00%	222,451
Jun 29, 2026	40.10	40.15	39.80	39.90	39.90	-0.25%	132,519
Jun 26, 2026	40.25	40.25	40.00	40.00	40.00	-0.62%	187,110
Jun 25, 2026	40.25	40.60	40.10	40.25	40.25	0.12%	69,506
Jun 24, 2026	40.30	40.30	40.00	40.20	40.20	-0.37%	222,614
Jun 23, 2026	40.25	40.35	40.05	40.35	40.35	0.25%	120,396
Jun 22, 2026	40.70	40.70	40.10	40.25	40.25	-0.98%	155,418
Jun 18, 2026	40.45	40.85	40.45	40.65	40.65	0.49%	90,995
Jun 17, 2026	40.50	40.70	40.40	40.45	40.45	-0.12%	86,378
Jun 16, 2026	40.70	40.85	40.35	40.50	40.50	-0.98%	113,024
Jun 15, 2026	41.00	41.15	40.70	40.90	40.90	0.12%	96,967
Jun 12, 2026	40.55	40.95	40.50	40.85	40.85	0.99%	112,291
Jun 11, 2026	40.80	40.80	40.20	40.45	40.45	-0.49%	227,938
Jun 10, 2026	40.40	40.95	40.30	40.65	40.65	0.62%	218,223
Jun 9, 2026	40.05	41.40	40.05	40.40	40.40	0.25%	445,805
Jun 8, 2026	42.95	43.10	42.10	42.80	40.30	-0.93%	274,523
Jun 5, 2026	43.35	43.35	42.85	43.20	40.68	-0.23%	190,797
Jun 4, 2026	43.00	43.30	42.90	43.30	40.77	0.93%	294,354
Jun 3, 2026	43.10	43.15	42.85	42.90	40.39	0.23%	190,671
Jun 2, 2026	42.70	42.95	42.45	42.80	40.30	0.35%	101,397
Jun 1, 2026	42.50	42.80	42.25	42.65	40.16	0.35%	146,966
May 29, 2026	42.25	42.60	42.20	42.50	40.02	0.71%	170,205
May 28, 2026	41.70	42.20	41.60	42.20	39.74	1.20%	102,766
May 27, 2026	41.90	41.90	41.60	41.70	39.26	-0.24%	274,094
May 26, 2026	42.25	42.50	41.75	41.80	39.36	-1.07%	326,190
May 25, 2026	42.10	42.50	41.90	42.25	39.78	0.84%	243,839
May 22, 2026	42.05	42.15	41.80	41.90	39.45	-0.59%	190,913
May 21, 2026	42.00	42.40	42.00	42.15	39.69	0.60%	85,072
May 20, 2026	42.05	42.10	41.90	41.90	39.45	-0.24%	106,614
May 19, 2026	42.00	42.20	42.00	42.00	39.55	-	103,160