TPE:9935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.95	19.20	18.85	18.95	18.95	1.88%	435,067
May 28, 2026	18.50	18.95	18.50	18.60	18.60	0.54%	527,049
May 27, 2026	18.65	18.65	18.15	18.50	18.50	-0.54%	423,475
May 26, 2026	18.70	18.80	18.50	18.60	18.60	-0.53%	380,256
May 25, 2026	18.70	18.75	18.35	18.70	18.70	0.54%	584,956
May 22, 2026	18.55	18.70	18.45	18.60	18.60	0.27%	267,449
May 21, 2026	18.65	18.65	18.50	18.55	18.55	-	110,293
May 20, 2026	18.55	18.60	18.40	18.55	18.55	0.54%	117,521
May 19, 2026	18.50	18.75	18.35	18.45	18.45	0.54%	238,798
May 18, 2026	18.05	18.40	17.95	18.35	18.35	0.82%	256,630
May 15, 2026	18.40	18.55	18.20	18.20	18.20	-1.36%	288,043
May 14, 2026	18.45	18.70	18.30	18.45	18.45	0.27%	330,474
May 13, 2026	18.85	18.85	18.40	18.40	18.40	-2.39%	350,300
May 12, 2026	18.55	18.95	18.35	18.85	18.85	2.72%	691,824
May 11, 2026	18.25	18.35	18.15	18.35	18.35	0.55%	220,583
May 8, 2026	18.30	18.30	18.05	18.25	18.25	0.55%	197,285
May 7, 2026	18.05	18.20	18.00	18.15	18.15	0.55%	255,575
May 6, 2026	18.10	18.20	18.00	18.05	18.05	-0.28%	345,347
May 5, 2026	18.10	18.15	18.00	18.10	18.10	-0.55%	298,130
May 4, 2026	18.25	18.35	18.10	18.20	18.20	-0.27%	232,918
Apr 30, 2026	18.50	18.50	18.20	18.25	18.25	-0.82%	176,331
Apr 29, 2026	18.65	18.65	18.40	18.40	18.40	-0.54%	120,755
Apr 28, 2026	18.25	18.60	18.15	18.50	18.50	1.93%	532,117
Apr 27, 2026	18.35	18.35	18.05	18.15	18.15	-1.09%	286,439
Apr 24, 2026	18.40	18.55	18.35	18.35	18.35	-0.27%	144,244
Apr 23, 2026	18.65	18.75	18.10	18.40	18.40	-1.34%	403,765
Apr 22, 2026	18.85	18.85	18.60	18.65	18.65	-0.27%	183,827
Apr 21, 2026	18.65	18.80	18.60	18.70	18.70	-	176,856
Apr 20, 2026	19.00	19.00	18.60	18.70	18.70	-2.09%	441,259
Apr 17, 2026	19.30	19.30	18.90	19.10	19.10	-0.78%	261,392
Apr 16, 2026	18.95	19.45	18.90	19.25	19.25	1.85%	344,998
Apr 15, 2026	19.00	19.00	18.75	18.90	18.90	-	260,430
Apr 14, 2026	18.80	19.10	18.80	18.90	18.90	1.07%	308,044
Apr 13, 2026	19.10	19.10	18.40	18.70	18.70	-2.35%	889,244
Apr 10, 2026	19.25	19.35	19.10	19.15	19.15	0.26%	144,797
Apr 9, 2026	19.10	19.10	18.95	19.10	19.10	-	143,418
Apr 8, 2026	19.05	19.20	18.95	19.10	19.10	1.33%	102,412
Apr 7, 2026	19.05	19.05	18.75	18.85	18.85	-1.05%	251,508
Apr 2, 2026	19.35	19.35	19.00	19.05	19.05	-0.52%	95,275
Apr 1, 2026	19.40	19.60	19.15	19.15	19.15	-	192,853
Mar 31, 2026	19.25	19.45	19.05	19.15	19.15	-1.29%	197,555
Mar 30, 2026	19.30	19.45	19.20	19.40	19.40	-0.77%	126,970
Mar 27, 2026	19.45	19.65	19.45	19.55	19.55	-0.51%	83,316
Mar 26, 2026	19.90	20.00	19.65	19.65	19.65	-1.01%	104,522
Mar 25, 2026	19.75	20.00	19.65	19.85	19.85	1.28%	229,865
Mar 24, 2026	19.75	19.80	19.45	19.60	19.60	-0.25%	180,953
Mar 23, 2026	19.40	20.00	19.35	19.65	19.65	-0.25%	260,026
Mar 20, 2026	19.80	19.95	19.65	19.70	19.70	-0.51%	196,230
Mar 19, 2026	20.00	20.05	19.60	19.80	19.80	-1.00%	347,197
Mar 18, 2026	19.75	20.10	19.75	20.00	20.00	2.04%	521,974