TPE:9935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.40	19.40	18.80	19.20	19.20	-	518,732
Jul 28, 2026	19.20	19.40	19.00	19.20	19.20	-0.78%	363,061
Jul 27, 2026	19.60	19.60	19.25	19.35	19.35	-0.26%	226,095
Jul 24, 2026	19.55	19.70	19.30	19.40	19.40	-0.26%	382,440
Jul 23, 2026	19.35	19.50	19.20	19.45	19.45	0.52%	209,294
Jul 22, 2026	19.45	19.50	19.15	19.35	19.35	-0.51%	242,475
Jul 21, 2026	18.90	19.55	18.85	19.45	19.45	3.46%	416,164
Jul 20, 2026	18.65	19.00	18.50	18.80	18.80	1.90%	485,002
Jul 17, 2026	18.70	18.70	18.35	18.45	18.45	-1.60%	339,219
Jul 16, 2026	18.85	19.00	18.70	18.75	18.75	-0.53%	108,182
Jul 15, 2026	18.80	18.85	18.60	18.85	18.85	0.80%	189,565
Jul 14, 2026	18.95	18.95	18.45	18.70	18.70	-0.53%	303,998
Jul 13, 2026	18.65	19.10	18.55	18.80	18.80	2.73%	395,266
Jul 9, 2026	18.35	18.45	18.25	18.30	18.30	-1.08%	226,512
Jul 8, 2026	18.70	18.85	18.40	18.50	18.50	-1.33%	485,008
Jul 7, 2026	18.90	19.00	18.70	18.75	18.75	-0.79%	380,018
Jul 6, 2026	19.05	19.40	18.85	18.90	18.90	-2.07%	1,776,348
Jul 3, 2026	20.20	20.80	20.05	20.50	19.30	2.24%	1,713,072
Jul 2, 2026	20.20	20.45	19.65	20.05	18.88	1.78%	2,346,107
Jul 1, 2026	19.15	19.75	19.10	19.70	18.55	3.14%	1,097,419
Jun 30, 2026	19.25	19.25	19.00	19.10	17.98	-0.26%	314,361
Jun 29, 2026	18.90	19.20	18.90	19.15	18.03	1.32%	110,516
Jun 26, 2026	19.15	19.15	18.85	18.90	17.79	-1.31%	401,217
Jun 25, 2026	19.20	19.20	19.10	19.15	18.03	0.26%	141,956
Jun 24, 2026	19.05	19.15	19.05	19.10	17.98	-0.52%	156,044
Jun 23, 2026	19.35	19.35	19.00	19.20	18.08	-0.52%	263,775
Jun 22, 2026	19.20	19.35	19.10	19.30	18.17	-	259,513
Jun 18, 2026	19.40	19.45	19.25	19.30	18.17	-0.52%	286,695
Jun 17, 2026	19.40	19.45	19.25	19.40	18.26	0.52%	136,697
Jun 16, 2026	19.40	19.45	19.25	19.30	18.17	-0.52%	141,464
Jun 15, 2026	19.45	19.45	19.25	19.40	18.26	0.78%	292,312
Jun 12, 2026	19.40	19.65	19.15	19.25	18.12	0.26%	606,290
Jun 11, 2026	19.15	19.35	19.00	19.20	18.08	1.59%	572,320
Jun 10, 2026	18.85	19.15	18.85	18.90	17.79	-	343,579
Jun 9, 2026	19.10	19.25	18.90	18.90	17.79	-0.53%	353,319
Jun 8, 2026	18.60	19.20	18.55	19.00	17.89	-1.55%	263,957
Jun 5, 2026	19.45	19.45	19.10	19.30	18.17	-0.77%	292,498
Jun 4, 2026	19.40	19.70	19.25	19.45	18.31	-0.26%	326,961
Jun 3, 2026	19.15	19.55	18.95	19.50	18.36	2.63%	886,629
Jun 2, 2026	18.95	19.10	18.90	19.00	17.89	0.53%	333,949
Jun 1, 2026	18.95	19.00	18.60	18.90	17.79	-0.26%	556,518
May 29, 2026	18.95	19.20	18.85	18.95	17.84	1.88%	435,067
May 28, 2026	18.50	18.95	18.50	18.60	17.51	0.54%	527,050
May 27, 2026	18.65	18.65	18.15	18.50	17.42	-0.54%	423,475
May 26, 2026	18.70	18.80	18.50	18.60	17.51	-0.53%	380,256
May 25, 2026	18.70	18.75	18.35	18.70	17.61	0.54%	584,956
May 22, 2026	18.55	18.70	18.45	18.60	17.51	0.27%	267,449
May 21, 2026	18.65	18.65	18.50	18.55	17.46	-	110,293
May 20, 2026	18.55	18.60	18.40	18.55	17.46	0.54%	117,521
May 19, 2026	18.50	18.75	18.35	18.45	17.37	0.54%	238,798