TPE:9935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	19.50	19.65	19.45	19.65	19.65	0.77%	119,514
Sep 8, 2026	19.45	19.50	19.40	19.50	19.50	0.26%	75,098
Sep 7, 2026	19.70	19.70	19.40	19.45	19.45	-1.02%	436,363
Sep 4, 2026	19.60	19.80	19.55	19.65	19.65	0.26%	159,699
Sep 3, 2026	19.75	19.80	19.60	19.60	19.60	-1.01%	154,493
Sep 2, 2026	19.75	19.85	19.65	19.80	19.80	0.76%	135,152
Sep 1, 2026	19.75	19.75	19.55	19.65	19.65	0.26%	118,390
Aug 31, 2026	19.70	20.00	19.55	19.60	19.60	-0.51%	377,317
Aug 28, 2026	19.95	20.00	19.70	19.70	19.70	-1.25%	351,560
Aug 27, 2026	20.15	20.35	19.85	19.95	19.95	-1.24%	698,501
Aug 26, 2026	20.50	20.50	20.10	20.20	20.20	0.25%	428,338
Aug 25, 2026	20.45	20.45	20.10	20.15	20.15	-0.74%	257,423
Aug 24, 2026	20.05	20.30	20.05	20.30	20.30	0.25%	191,518
Aug 21, 2026	20.05	20.25	20.00	20.25	20.25	-	337,322
Aug 20, 2026	20.70	20.70	20.20	20.25	20.25	-2.41%	372,231
Aug 19, 2026	20.40	20.75	20.40	20.75	20.75	1.22%	251,130
Aug 18, 2026	20.65	20.65	20.40	20.50	20.50	-0.73%	355,936
Aug 17, 2026	20.30	20.90	20.30	20.65	20.65	1.72%	562,724
Aug 14, 2026	20.55	20.55	20.15	20.30	20.30	-1.22%	369,497
Aug 13, 2026	20.15	20.70	19.95	20.55	20.55	1.99%	448,727
Aug 12, 2026	20.35	20.50	19.90	20.15	20.15	0.25%	218,052
Aug 11, 2026	20.70	20.70	19.95	20.10	20.10	-3.83%	624,540
Aug 10, 2026	20.15	21.20	19.95	20.90	20.90	3.98%	750,246
Aug 7, 2026	20.00	20.35	19.80	20.10	20.10	2.55%	1,102,515
Aug 6, 2026	19.85	19.85	19.45	19.60	19.60	-0.25%	527,219
Aug 5, 2026	19.85	19.95	19.40	19.65	19.65	-0.51%	321,493
Aug 4, 2026	19.55	19.85	19.40	19.75	19.75	0.77%	294,064
Aug 3, 2026	19.60	19.60	19.35	19.60	19.60	-0.25%	229,600
Jul 31, 2026	19.45	19.85	19.45	19.65	19.65	1.55%	210,101
Jul 30, 2026	19.20	19.40	19.05	19.35	19.35	0.78%	238,935
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