TPE:9924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	42.00	42.15	42.00	42.00	39.55	-0.47%	157,773
May 15, 2026	42.00	42.30	42.00	42.20	39.74	0.24%	94,526
May 14, 2026	41.80	42.40	41.80	42.10	39.64	0.24%	175,871
May 13, 2026	42.20	42.20	41.85	42.00	39.55	-0.47%	238,162
May 12, 2026	42.85	42.85	42.05	42.20	39.74	-1.52%	303,931
May 11, 2026	43.00	43.00	42.70	42.85	40.35	-1.04%	243,476
May 8, 2026	43.50	43.65	43.25	43.30	40.77	-0.23%	95,959
May 7, 2026	43.30	43.60	43.20	43.40	40.86	0.23%	183,803
May 6, 2026	43.80	43.80	43.10	43.30	40.77	-0.69%	169,580
May 5, 2026	43.80	44.00	43.50	43.60	41.05	-0.46%	137,531
May 4, 2026	43.95	44.20	43.80	43.80	41.24	-0.34%	89,931
Apr 30, 2026	44.10	44.15	43.80	43.95	41.38	-0.34%	88,121
Apr 29, 2026	44.50	44.50	43.70	44.10	41.52	-	143,159
Apr 28, 2026	43.80	44.20	43.75	44.10	41.52	0.11%	98,956
Apr 27, 2026	44.00	44.25	43.85	44.05	41.48	-0.11%	90,306
Apr 24, 2026	44.40	44.40	44.00	44.10	41.52	-0.68%	115,736
Apr 23, 2026	44.75	44.75	44.20	44.40	41.81	-0.67%	166,928
Apr 22, 2026	44.95	44.95	44.65	44.70	42.09	-0.56%	151,547
Apr 21, 2026	44.90	45.15	44.90	44.95	42.32	-	84,927
Apr 20, 2026	45.05	45.35	44.90	44.95	42.32	-0.22%	104,823
Apr 17, 2026	45.50	45.50	44.90	45.05	42.42	-0.44%	92,610
Apr 16, 2026	45.20	45.40	44.95	45.25	42.61	0.67%	116,381
Apr 15, 2026	45.00	45.25	44.90	44.95	42.32	-	78,875
Apr 14, 2026	45.05	45.25	44.90	44.95	42.32	-0.22%	148,728
Apr 13, 2026	45.05	45.30	44.95	45.05	42.42	-0.55%	115,012
Apr 10, 2026	45.25	45.90	45.25	45.30	42.65	0.11%	86,681
Apr 9, 2026	45.95	45.95	45.20	45.25	42.61	-0.44%	42,848