TPE:9943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.90	56.10	55.60	55.80	55.80	0.54%	71,551
May 28, 2026	55.30	55.80	55.20	55.50	55.50	0.54%	98,613
May 27, 2026	55.80	55.80	55.20	55.20	55.20	-1.08%	73,738
May 26, 2026	55.30	55.80	55.10	55.80	55.80	0.90%	92,580
May 25, 2026	55.70	55.70	54.40	55.30	55.30	-0.72%	331,129
May 22, 2026	55.50	55.80	55.30	55.70	55.70	0.18%	70,142
May 21, 2026	55.20	55.60	55.20	55.60	55.60	0.91%	28,039
May 20, 2026	55.10	55.40	55.10	55.10	55.10	-	59,812
May 19, 2026	55.70	55.70	55.10	55.10	55.10	-0.54%	52,821
May 18, 2026	55.20	55.50	54.80	55.40	55.40	0.36%	51,241
May 15, 2026	56.00	56.00	55.20	55.20	55.20	-0.72%	86,713
May 14, 2026	56.10	56.50	55.50	55.60	55.60	-0.89%	104,111
May 13, 2026	55.70	56.10	55.30	56.10	56.10	0.72%	44,113
May 12, 2026	56.00	56.00	55.50	55.70	55.70	-0.54%	72,886
May 11, 2026	56.50	56.50	55.80	56.00	56.00	-0.88%	116,552
May 8, 2026	57.30	57.30	56.00	56.50	56.50	-0.35%	61,800
May 7, 2026	57.00	57.70	56.50	56.70	56.70	-0.87%	88,769
May 6, 2026	57.50	58.10	57.10	57.20	57.20	1.78%	147,760
May 5, 2026	55.90	56.40	55.80	56.20	56.20	0.90%	64,943
May 4, 2026	55.40	55.80	55.30	55.70	55.70	0.54%	72,243
Apr 30, 2026	55.70	55.90	55.20	55.40	55.40	-0.72%	93,646
Apr 29, 2026	55.70	55.80	55.00	55.80	55.80	1.27%	84,839
Apr 28, 2026	55.20	55.20	55.00	55.10	55.10	-0.18%	137,589
Apr 27, 2026	55.50	55.70	54.80	55.20	55.20	-0.90%	223,712
Apr 24, 2026	55.90	55.90	55.50	55.70	55.70	-0.36%	82,045
Apr 23, 2026	56.30	56.30	55.70	55.90	55.90	-0.71%	179,615
Apr 22, 2026	56.70	56.70	56.10	56.30	56.30	-	122,145
Apr 21, 2026	56.80	56.80	56.00	56.30	56.30	-0.88%	193,003
Apr 20, 2026	57.10	57.10	56.40	56.80	56.80	-0.53%	121,934
Apr 17, 2026	57.00	57.20	56.80	57.10	57.10	-0.17%	104,272
Apr 16, 2026	57.50	57.50	57.10	57.20	57.20	-0.17%	96,996
Apr 15, 2026	57.40	57.50	57.30	57.30	57.30	-	45,416
Apr 14, 2026	57.60	57.60	57.00	57.30	57.30	-	108,403
Apr 13, 2026	57.70	57.80	56.80	57.30	57.30	-0.35%	103,088
Apr 10, 2026	57.40	57.80	57.40	57.50	57.50	-0.52%	72,321
Apr 9, 2026	57.80	57.90	57.40	57.80	57.80	-0.17%	41,503
Apr 8, 2026	57.60	58.20	57.40	57.90	57.90	0.70%	71,852
Apr 7, 2026	57.70	58.00	57.50	57.50	57.50	-0.17%	24,068
Apr 2, 2026	57.90	58.40	57.50	57.60	57.60	-0.52%	36,690
Apr 1, 2026	57.90	58.20	57.30	57.90	57.90	1.22%	35,461
Mar 31, 2026	57.90	57.90	57.00	57.20	57.20	-0.87%	64,772
Mar 30, 2026	57.80	57.80	57.60	57.70	57.70	-1.03%	54,869
Mar 27, 2026	58.90	58.90	58.30	58.30	58.30	-0.34%	56,078
Mar 26, 2026	59.40	59.40	58.50	58.50	58.50	-1.18%	42,120
Mar 25, 2026	58.10	59.50	58.10	59.20	59.20	2.60%	126,886
Mar 24, 2026	58.10	58.10	57.60	57.70	57.70	-0.86%	74,956
Mar 23, 2026	58.60	58.60	58.10	58.20	58.20	-1.19%	67,083
Mar 20, 2026	58.30	58.90	58.30	58.90	58.90	0.68%	91,795
Mar 19, 2026	58.60	58.60	58.10	58.50	58.50	-0.17%	48,000
Mar 18, 2026	58.50	58.60	58.20	58.60	58.60	0.86%	51,994