TPE:9943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	147,260
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%	71,509
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
Mar 17, 2026	58.00	58.20	57.90	58.10	58.10	0.17%	62,477
Mar 16, 2026	58.20	58.20	57.80	58.00	58.00	-0.34%	73,751
Mar 13, 2026	58.10	58.30	58.10	58.20	58.20	-0.34%	87,332
Mar 12, 2026	58.60	58.80	58.10	58.40	58.40	0.34%	144,157
Mar 11, 2026	56.70	58.60	56.70	58.20	58.20	3.37%	219,063
Mar 10, 2026	56.20	56.30	55.90	56.30	56.30	0.72%	65,447
Mar 9, 2026	56.50	56.60	55.70	55.90	55.90	-1.93%	219,951
Mar 6, 2026	57.40	57.40	56.70	57.00	57.00	-0.70%	88,379
Mar 5, 2026	57.80	58.00	57.00	57.40	57.40	0.53%	83,691
Mar 4, 2026	58.40	58.40	57.00	57.10	57.10	-2.23%	130,099
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