TPE:9943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	53.10	53.10	52.10	52.80	52.80	0.19%	191,229
Jul 28, 2026	52.90	52.90	52.30	52.70	52.70	-0.19%	94,840
Jul 27, 2026	53.10	53.10	52.70	52.80	52.80	-0.38%	35,902
Jul 24, 2026	52.80	53.00	52.50	53.00	53.00	0.38%	60,955
Jul 23, 2026	52.80	52.80	52.60	52.80	52.80	-	38,754
Jul 22, 2026	53.00	53.50	52.80	52.80	52.80	-0.19%	65,714
Jul 21, 2026	52.80	53.30	52.80	52.90	52.90	0.19%	40,331
Jul 20, 2026	53.20	53.20	52.70	52.80	52.80	-	60,483
Jul 17, 2026	53.00	53.60	52.80	52.80	52.80	-0.56%	179,276
Jul 16, 2026	53.40	53.40	53.00	53.10	53.10	-0.56%	65,301
Jul 15, 2026	53.10	53.90	53.00	53.40	53.40	-0.37%	137,717
Jul 14, 2026	53.30	53.60	52.60	53.60	53.60	1.13%	152,840
Jul 13, 2026	53.30	53.30	53.00	53.00	53.00	-0.56%	89,036
Jul 9, 2026	53.50	53.50	53.20	53.30	53.30	-0.19%	98,292
Jul 8, 2026	54.30	54.90	53.40	53.40	53.40	-0.93%	129,625
Jul 7, 2026	53.40	54.00	53.40	53.90	53.90	0.94%	114,473
Jul 6, 2026	53.00	54.00	53.00	53.40	53.40	0.75%	237,192
Jul 3, 2026	57.10	57.60	56.50	56.50	53.00	-1.05%	330,043
Jul 2, 2026	57.40	57.40	57.00	57.10	53.56	-0.52%	102,616
Jul 1, 2026	57.40	57.50	56.70	57.40	53.84	0.53%	82,761
Jun 30, 2026	56.90	57.20	56.60	57.10	53.56	0.53%	79,983
Jun 29, 2026	56.60	56.80	56.30	56.80	53.28	0.35%	97,412
Jun 26, 2026	57.50	57.50	56.40	56.60	53.09	-1.22%	143,176
Jun 25, 2026	57.00	57.40	56.90	57.30	53.75	0.35%	50,661
Jun 24, 2026	57.20	57.30	56.50	57.10	53.56	-	56,673
Jun 23, 2026	57.40	57.40	56.90	57.10	53.56	-0.52%	101,174
Jun 22, 2026	57.60	57.60	57.10	57.40	53.84	-0.35%	106,716
Jun 18, 2026	57.90	58.00	57.40	57.60	54.03	-0.17%	71,409
Jun 17, 2026	57.60	57.80	57.40	57.70	54.13	0.17%	67,385
Jun 16, 2026	57.50	57.70	57.20	57.60	54.03	0.35%	62,663
Jun 15, 2026	57.80	57.90	57.40	57.40	53.84	-	80,193
Jun 12, 2026	57.10	57.60	57.10	57.40	53.84	0.88%	103,327
Jun 11, 2026	56.80	57.00	56.40	56.90	53.38	0.18%	104,945
Jun 10, 2026	56.80	57.20	56.40	56.80	53.28	0.53%	122,047
Jun 9, 2026	56.30	57.00	56.30	56.50	53.00	-0.18%	100,360
Jun 8, 2026	56.40	57.10	55.80	56.60	53.09	-1.39%	110,288
Jun 5, 2026	57.50	57.70	56.50	57.40	53.84	0.70%	160,148
Jun 4, 2026	57.10	57.30	56.90	57.00	53.47	0.53%	80,938
Jun 3, 2026	56.50	57.00	56.20	56.70	53.19	1.25%	102,784
Jun 2, 2026	55.70	56.70	55.60	56.00	52.53	0.72%	106,284
Jun 1, 2026	55.70	55.80	55.30	55.60	52.16	-0.36%	130,897
May 29, 2026	55.90	56.10	55.60	55.80	52.34	0.54%	71,551
May 28, 2026	55.30	55.80	55.20	55.50	52.06	0.54%	99,013
May 27, 2026	55.80	55.80	55.20	55.20	51.78	-1.08%	73,738
May 26, 2026	55.30	55.80	55.10	55.80	52.34	0.90%	92,580
May 25, 2026	55.70	55.70	54.40	55.30	51.87	-0.72%	331,129
May 22, 2026	55.50	55.80	55.30	55.70	52.25	0.18%	70,142
May 21, 2026	55.20	55.60	55.20	55.60	52.16	0.91%	28,039
May 20, 2026	55.10	55.40	55.10	55.10	51.69	-	59,812
May 19, 2026	55.70	55.70	55.10	55.10	51.69	-0.54%	52,821