TPE:9924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	38.60	38.70	38.45	38.60	38.60	0.39%	57,221
Sep 8, 2026	38.45	38.65	38.40	38.45	38.45	-	120,914
Sep 7, 2026	38.65	38.65	38.35	38.45	38.45	-	150,650
Sep 4, 2026	38.40	38.65	38.40	38.45	38.45	0.13%	74,968
Sep 3, 2026	38.35	38.45	38.30	38.40	38.40	-	72,535
Sep 2, 2026	38.70	39.50	38.30	38.40	38.40	-0.65%	131,289
Sep 1, 2026	38.45	38.70	38.30	38.65	38.65	0.65%	111,553
Aug 31, 2026	38.50	38.50	38.30	38.40	38.40	-0.65%	98,629
Aug 28, 2026	38.70	38.70	38.35	38.65	38.65	-0.39%	101,965
Aug 27, 2026	38.90	38.90	38.75	38.80	38.80	-0.26%	55,948
Aug 26, 2026	38.80	38.90	38.35	38.90	38.90	0.39%	102,127
Aug 25, 2026	38.80	38.95	38.65	38.75	38.75	-0.13%	72,757
Aug 24, 2026	38.50	38.80	38.40	38.80	38.80	0.91%	149,367
Aug 21, 2026	38.95	38.95	38.30	38.45	38.45	-0.52%	163,404
Aug 20, 2026	38.40	38.70	38.35	38.65	38.65	1.31%	373,775
Aug 19, 2026	38.30	38.30	38.10	38.15	38.15	-0.26%	295,197
Aug 18, 2026	38.30	38.40	38.15	38.25	38.25	-0.39%	229,361
Aug 17, 2026	38.45	38.55	38.20	38.40	38.40	0.13%	220,232
Aug 14, 2026	38.45	38.45	38.20	38.35	38.35	-	248,927
Aug 13, 2026	38.70	38.70	38.20	38.35	38.35	-0.26%	207,697
Aug 12, 2026	38.50	38.65	38.40	38.45	38.45	-0.13%	198,840
Aug 11, 2026	38.50	38.50	38.25	38.50	38.50	0.13%	183,367
Aug 10, 2026	38.85	38.85	38.05	38.45	38.45	-1.54%	397,376
Aug 7, 2026	38.55	39.10	38.55	39.05	39.05	1.30%	200,164
Aug 6, 2026	38.55	38.55	38.25	38.55	38.55	0.13%	121,280
Aug 5, 2026	38.75	38.75	38.35	38.50	38.50	0.26%	153,500
Aug 4, 2026	38.25	38.50	38.15	38.40	38.40	-	182,954
Aug 3, 2026	38.65	38.65	38.05	38.40	38.40	-0.90%	435,565
Jul 31, 2026	39.35	39.35	38.70	38.75	38.75	-1.15%	402,026
Jul 30, 2026	39.95	39.95	38.55	39.20	39.20	-0.51%	531,474
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%	120,420
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%	238,764
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