TPE:9943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	59.00	59.00	58.40	58.40	58.40	-1.02%	82,017
Mar 2, 2026	59.50	59.50	58.80	59.00	59.00	-0.34%	92,366
Feb 26, 2026	59.50	59.50	59.00	59.20	59.20	-0.34%	110,368
Feb 25, 2026	60.00	60.00	59.20	59.40	59.40	-0.34%	81,198
Feb 24, 2026	59.80	60.30	59.60	59.60	59.60	-0.67%	65,802
Feb 23, 2026	59.60	60.00	59.60	60.00	60.00	0.67%	69,091
Feb 11, 2026	59.40	59.90	59.40	59.60	59.60	-	47,431
Feb 10, 2026	59.10	59.90	59.10	59.60	59.60	0.17%	81,007
Feb 9, 2026	59.40	59.50	59.10	59.50	59.50	0.17%	26,751
Feb 6, 2026	59.50	59.50	59.10	59.40	59.40	-0.17%	50,352
Feb 5, 2026	59.40	59.90	59.40	59.50	59.50	0.17%	41,638
Feb 4, 2026	59.20	59.50	59.20	59.40	59.40	0.51%	37,799
Feb 3, 2026	59.30	59.40	59.00	59.10	59.10	-0.17%	36,772
Feb 2, 2026	59.70	59.70	59.20	59.20	59.20	-0.84%	80,608
Jan 30, 2026	59.50	59.70	59.40	59.70	59.70	-	38,298
Jan 29, 2026	59.70	59.80	59.60	59.70	59.70	-0.33%	75,899
Jan 28, 2026	60.00	60.00	59.60	59.90	59.90	0.17%	47,462
Jan 27, 2026	59.70	59.80	59.60	59.80	59.80	0.17%	42,175
Jan 26, 2026	59.80	59.90	59.70	59.70	59.70	-0.17%	48,633
Jan 23, 2026	59.90	59.90	59.70	59.80	59.80	-	40,629
Jan 22, 2026	59.80	60.00	59.70	59.80	59.80	0.17%	47,718
Jan 21, 2026	59.70	59.70	59.50	59.70	59.70	-	52,240
Jan 20, 2026	60.20	60.20	59.50	59.70	59.70	-0.83%	184,157
Jan 19, 2026	60.60	60.70	60.20	60.20	60.20	-0.66%	78,618
Jan 16, 2026	60.40	60.90	60.40	60.60	60.60	0.33%	32,465
Jan 15, 2026	60.60	60.60	60.40	60.40	60.40	-0.33%	35,364
Jan 14, 2026	60.10	60.60	60.10	60.60	60.60	1.00%	27,850
Jan 13, 2026	60.10	60.30	60.00	60.00	60.00	-0.17%	46,250
Jan 12, 2026	60.30	60.30	60.10	60.10	60.10	-	45,658
Jan 9, 2026	60.00	60.20	60.00	60.10	60.10	0.17%	39,653
Jan 8, 2026	60.10	60.20	60.00	60.00	60.00	-0.17%	53,738
Jan 7, 2026	60.30	60.40	60.00	60.10	60.10	0.17%	38,639
Jan 6, 2026	60.10	60.40	59.80	60.00	60.00	-	75,105
Jan 5, 2026	60.40	60.40	60.00	60.00	60.00	-0.66%	40,694
Jan 2, 2026	60.60	60.70	60.10	60.40	60.40	-0.49%	41,479
Dec 31, 2025	60.80	61.00	60.30	60.70	60.70	-0.16%	23,544
Dec 30, 2025	60.80	60.90	60.50	60.80	60.80	-	11,943
Dec 29, 2025	60.80	61.00	60.70	60.80	60.80	0.33%	18,698
Dec 26, 2025	61.10	61.10	60.10	60.60	60.60	-0.82%	59,608
Dec 24, 2025	61.00	61.20	61.00	61.10	61.10	0.16%	33,276
Dec 23, 2025	61.20	61.20	61.00	61.00	61.00	-0.33%	35,586
Dec 22, 2025	61.20	61.40	61.20	61.20	61.20	-	19,850
Dec 19, 2025	61.10	62.00	61.10	61.20	61.20	-0.33%	23,903
Dec 18, 2025	61.40	61.50	61.30	61.40	61.40	0.33%	16,761
Dec 17, 2025	61.80	61.90	61.20	61.20	61.20	-0.97%	22,772
Dec 16, 2025	61.50	61.90	61.00	61.80	61.80	0.16%	59,833
Dec 15, 2025	62.00	62.40	61.60	61.70	61.70	-0.80%	48,012
Dec 12, 2025	61.50	62.40	60.60	62.20	62.20	0.81%	54,429
Dec 11, 2025	61.90	61.90	61.60	61.70	61.70	-0.32%	31,498
Dec 10, 2025	61.50	62.00	61.40	61.90	61.90	0.65%	29,625