TPE:9924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.50	43.65	43.25	43.30	43.30	-0.23%	95,959
May 7, 2026	43.30	43.60	43.20	43.40	43.40	0.23%	183,803
May 6, 2026	43.80	43.80	43.10	43.30	43.30	-0.69%	167,472
May 5, 2026	43.80	44.00	43.50	43.60	43.60	-0.46%	136,575
May 4, 2026	43.95	44.20	43.80	43.80	43.80	-0.34%	88,529
Apr 30, 2026	44.10	44.15	43.80	43.95	43.95	-0.34%	88,121
Apr 29, 2026	44.50	44.50	43.70	44.10	44.10	-	143,159
Apr 28, 2026	43.80	44.20	43.75	44.10	44.10	0.11%	98,956
Apr 27, 2026	44.00	44.25	43.85	44.05	44.05	-0.11%	90,306
Apr 24, 2026	44.40	44.40	44.00	44.10	44.10	-0.68%	115,736
Apr 23, 2026	44.75	44.75	44.20	44.40	44.40	-0.67%	166,928
Apr 22, 2026	44.95	44.95	44.65	44.70	44.70	-0.56%	151,547
Apr 21, 2026	44.90	45.15	44.90	44.95	44.95	-	81,990
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