TPE:9924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.25	42.60	42.20	42.50	42.50	0.71%	170,205
May 28, 2026	41.70	42.20	41.60	42.20	42.20	1.20%	101,413
May 27, 2026	41.90	41.90	41.60	41.70	41.70	-0.24%	274,094
May 26, 2026	42.25	42.50	41.75	41.80	41.80	-1.07%	326,190
May 25, 2026	42.10	42.50	41.90	42.25	42.25	0.84%	241,374
May 22, 2026	42.05	42.15	41.80	41.90	41.90	-0.59%	190,913
May 21, 2026	42.00	42.40	42.00	42.15	42.15	0.60%	85,072
May 20, 2026	42.05	42.10	41.90	41.90	41.90	-0.24%	106,614
May 19, 2026	42.00	42.20	42.00	42.00	42.00	-	103,160
May 18, 2026	42.00	42.15	42.00	42.00	42.00	-0.47%	157,773
May 15, 2026	42.00	42.30	42.00	42.20	42.20	0.24%	94,526
May 14, 2026	41.80	42.40	41.80	42.10	42.10	0.24%	175,871
May 13, 2026	42.20	42.20	41.85	42.00	42.00	-0.47%	238,162
May 12, 2026	42.85	42.85	42.05	42.20	42.20	-1.52%	303,931
May 11, 2026	43.00	43.00	42.70	42.85	42.85	-1.04%	243,476
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%	169,580
May 5, 2026	43.80	44.00	43.50	43.60	43.60	-0.46%	137,531
May 4, 2026	43.95	44.20	43.80	43.80	43.80	-0.34%	89,931
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	-	84,927
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%	177,743
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