TPE:9924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	45.05	45.35	44.90	44.95	44.95	-0.22%	104,823
Apr 17, 2026	45.50	45.50	44.90	45.05	45.05	-0.44%	92,610
Apr 16, 2026	45.20	45.40	44.95	45.25	45.25	0.67%	116,381
Apr 15, 2026	45.00	45.25	44.90	44.95	44.95	-	78,875
Apr 14, 2026	45.05	45.25	44.90	44.95	44.95	-0.22%	148,728
Apr 13, 2026	45.05	45.30	44.95	45.05	45.05	-0.55%	115,012
Apr 10, 2026	45.25	45.90	45.25	45.30	45.30	0.11%	86,681
Apr 9, 2026	45.95	45.95	45.20	45.25	45.25	-0.44%	42,848
Apr 8, 2026	44.95	45.70	44.95	45.45	45.45	1.34%	59,198
Apr 7, 2026	45.20	45.25	44.70	44.85	44.85	-0.44%	167,160
Apr 2, 2026	45.35	45.35	44.80	45.05	45.05	-0.66%	194,211
Apr 1, 2026	45.35	45.75	45.20	45.35	45.35	0.78%	55,359
Mar 31, 2026	45.40	45.55	45.00	45.00	45.00	-0.88%	177,204
Mar 30, 2026	45.95	45.95	45.15	45.40	45.40	-1.63%	134,212
Mar 27, 2026	46.50	46.50	46.05	46.15	46.15	-1.81%	83,194
Mar 26, 2026	49.50	49.50	46.75	47.00	47.00	-5.62%	206,227
Mar 25, 2026	46.65	49.80	45.85	49.80	49.80	9.93%	476,500
Mar 24, 2026	45.20	45.30	45.00	45.30	45.30	0.33%	43,762
Mar 23, 2026	44.65	45.15	44.30	45.15	45.15	-	94,140
Mar 20, 2026	45.15	45.55	45.15	45.15	45.15	-0.33%	67,177
Mar 19, 2026	45.60	45.60	45.25	45.30	45.30	-1.09%	48,319
Mar 18, 2026	45.50	45.90	45.50	45.80	45.80	0.66%	71,823
Mar 17, 2026	45.25	45.75	45.15	45.50	45.50	0.55%	128,771
Mar 16, 2026	45.45	45.60	45.15	45.25	45.25	0.33%	98,941
Mar 13, 2026	45.05	45.30	44.95	45.10	45.10	-	83,001
Mar 12, 2026	45.05	45.25	45.00	45.10	45.10	-0.44%	74,496
Mar 11, 2026	45.20	45.50	45.05	45.30	45.30	0.44%	94,412
Mar 10, 2026	45.40	45.65	45.10	45.10	45.10	0.22%	116,730
Mar 9, 2026	45.70	45.70	44.75	45.00	45.00	-2.81%	272,597
Mar 6, 2026	46.55	46.55	46.15	46.30	46.30	-0.54%	68,908
Mar 5, 2026	47.10	47.10	46.45	46.55	46.55	-0.85%	147,587
Mar 4, 2026	47.00	47.15	46.45	46.95	46.95	-0.42%	212,448
Mar 3, 2026	47.50	47.50	46.80	47.15	47.15	-1.36%	119,574
Mar 2, 2026	47.90	47.90	47.50	47.80	47.80	-0.52%	63,927
Feb 26, 2026	48.00	48.05	47.65	48.05	48.05	-0.10%	84,846
Feb 25, 2026	48.40	48.40	47.90	48.10	48.10	-0.62%	112,236
Feb 24, 2026	48.05	48.50	47.90	48.40	48.40	-0.21%	88,985
Feb 23, 2026	47.60	48.60	47.60	48.50	48.50	1.89%	147,823
Feb 11, 2026	47.80	47.90	47.00	47.60	47.60	-0.42%	107,466
Feb 10, 2026	47.35	47.80	47.30	47.80	47.80	0.95%	76,873
Feb 9, 2026	47.65	47.65	47.30	47.35	47.35	-0.63%	100,387
Feb 6, 2026	47.75	47.90	47.50	47.65	47.65	-0.94%	55,037
Feb 5, 2026	47.85	48.55	47.85	48.10	48.10	0.31%	66,960
Feb 4, 2026	47.60	48.10	47.50	47.95	47.95	0.84%	59,146
Feb 3, 2026	47.45	47.95	47.45	47.55	47.55	0.21%	63,673
Feb 2, 2026	48.05	48.15	47.00	47.45	47.45	-1.04%	143,085
Jan 30, 2026	48.10	48.10	47.80	47.95	47.95	-0.72%	90,222
Jan 29, 2026	48.50	48.60	48.25	48.30	48.30	-0.62%	85,783
Jan 28, 2026	49.20	49.20	48.40	48.60	48.60	-1.12%	179,512
Jan 27, 2026	49.80	49.80	49.15	49.15	49.15	-1.31%	168,973