TPE:9935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.45	18.50	18.10	18.25	18.25	1.11%	175,930
Mar 4, 2026	18.70	18.70	18.05	18.05	18.05	-3.73%	468,016
Mar 3, 2026	18.85	18.95	18.65	18.75	18.75	-1.32%	367,973
Mar 2, 2026	19.10	19.15	18.75	19.00	19.00	-0.52%	465,397
Feb 26, 2026	19.00	19.20	18.85	19.10	19.10	0.53%	379,449
Feb 25, 2026	19.00	19.00	18.70	19.00	19.00	-	710,524
Feb 24, 2026	19.25	19.25	18.95	19.00	19.00	-1.30%	630,027
Feb 23, 2026	19.50	19.50	19.10	19.25	19.25	-1.28%	522,707
Feb 11, 2026	19.45	19.55	19.25	19.50	19.50	1.30%	249,232
Feb 10, 2026	19.30	19.65	19.25	19.25	19.25	-0.26%	330,930
Feb 9, 2026	19.50	19.50	19.25	19.30	19.30	-0.26%	206,773
Feb 6, 2026	19.75	19.75	19.15	19.35	19.35	-2.27%	152,479
Feb 5, 2026	19.70	19.80	19.70	19.80	19.80	0.51%	51,722
Feb 4, 2026	19.60	19.80	19.50	19.70	19.70	0.51%	202,242
Feb 3, 2026	19.65	19.75	19.45	19.60	19.60	0.51%	129,975
Feb 2, 2026	19.65	19.80	19.40	19.50	19.50	-2.01%	271,356
Jan 30, 2026	20.15	20.15	19.75	19.90	19.90	-1.00%	178,326
Jan 29, 2026	20.10	20.10	19.95	20.10	20.10	-	177,443
Jan 28, 2026	20.20	20.30	19.95	20.10	20.10	-	286,213
Jan 27, 2026	20.30	20.30	20.05	20.10	20.10	-0.99%	199,627
Jan 26, 2026	20.45	20.50	20.10	20.30	20.30	-0.73%	234,583
Jan 23, 2026	20.35	20.45	20.15	20.45	20.45	0.25%	178,816
Jan 22, 2026	20.65	20.75	20.15	20.40	20.40	-0.73%	247,314
Jan 21, 2026	20.90	20.90	20.35	20.55	20.55	-1.20%	234,902
Jan 20, 2026	20.85	21.30	20.80	20.80	20.80	-	346,333
Jan 19, 2026	20.45	21.00	20.45	20.80	20.80	2.46%	671,992
Jan 16, 2026	20.45	20.80	20.25	20.30	20.30	-0.49%	285,202
Jan 15, 2026	20.15	20.60	20.15	20.40	20.40	1.24%	258,978
Jan 14, 2026	19.65	20.40	19.65	20.15	20.15	3.07%	472,579
Jan 13, 2026	20.10	20.10	19.45	19.55	19.55	-1.76%	425,673
Jan 12, 2026	20.05	20.10	19.85	19.90	19.90	-1.00%	129,317
Jan 9, 2026	19.90	20.15	19.85	20.10	20.10	1.52%	220,233
Jan 8, 2026	19.70	19.95	19.70	19.80	19.80	0.76%	232,811
Jan 7, 2026	19.55	19.80	19.40	19.65	19.65	0.26%	209,257
Jan 6, 2026	19.70	19.75	19.55	19.60	19.60	0.26%	217,339
Jan 5, 2026	20.10	20.10	19.45	19.55	19.55	-2.74%	596,197
Jan 2, 2026	20.05	20.25	20.00	20.10	20.10	0.25%	105,427
Dec 31, 2025	20.20	20.25	20.05	20.05	20.05	-0.99%	190,913
Dec 30, 2025	20.30	20.35	20.20	20.25	20.25	-0.49%	109,478
Dec 29, 2025	20.35	20.50	20.15	20.35	20.35	-	185,971
Dec 26, 2025	20.55	20.55	20.35	20.35	20.35	-0.97%	159,774
Dec 24, 2025	20.50	20.65	20.50	20.55	20.55	0.24%	121,669
Dec 23, 2025	20.80	20.80	20.40	20.50	20.50	-0.97%	56,786
Dec 22, 2025	20.65	20.75	20.55	20.70	20.70	0.24%	90,681
Dec 19, 2025	20.60	20.65	20.45	20.65	20.65	0.49%	75,371
Dec 18, 2025	20.65	20.65	20.40	20.55	20.55	-0.48%	103,170
Dec 17, 2025	20.55	20.70	20.50	20.65	20.65	0.49%	102,471
Dec 16, 2025	20.80	20.80	20.35	20.55	20.55	-1.67%	168,118
Dec 15, 2025	20.55	20.90	20.55	20.90	20.90	0.24%	75,298
Dec 12, 2025	20.95	20.95	20.80	20.85	20.85	0.72%	207,777