Taiwan Television Enterprise Co.,Ltd. (TPEX:8329)
Taiwan · Delayed Price · Currency is TWD 10.80
+0.10 (0.93%)
Sep 11, 2026, 11:02 AM CST
TPEX:8329 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.47% | 40,213 |
| Sep 9, 2026 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | -0.92% | 16,000 |
| Sep 8, 2026 | 10.80 | 10.85 | 10.75 | 10.85 | 10.85 | 0.93% | 25,000 |
| Sep 7, 2026 | 10.65 | 10.85 | 10.65 | 10.75 | 10.75 | 1.42% | 27,000 |
| Sep 4, 2026 | 10.50 | 10.70 | 10.45 | 10.60 | 10.60 | -0.93% | 47,001 |
| Sep 2, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.93% | 7,100 |
| Sep 1, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | - | 11,000 |
| Aug 31, 2026 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | 1.41% | 11,255 |
| Aug 28, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 47,084 |
| Aug 27, 2026 | 10.45 | 10.70 | 10.45 | 10.65 | 10.65 | -1.39% | 66,000 |
| Aug 26, 2026 | 10.80 | 11.05 | 10.55 | 10.80 | 10.80 | 4.42% | 86,300 |
| Aug 25, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 10.34 | 3.26% | 39,125 |
| Aug 24, 2026 | 11.10 | 11.10 | 10.75 | 10.75 | 10.02 | -0.46% | 46,222 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.06 | - | 4,000 |
| Aug 19, 2026 | 10.85 | 11.30 | 10.80 | 10.80 | 10.06 | 0.47% | 76,921 |
| Aug 18, 2026 | 10.80 | 10.80 | 10.70 | 10.75 | 10.02 | - | 73,258 |
| Aug 17, 2026 | 10.75 | 10.80 | 10.70 | 10.75 | 10.02 | 0.47% | 146,200 |
| Aug 14, 2026 | 10.65 | 10.70 | 10.60 | 10.70 | 9.97 | 0.94% | 48,000 |
| Aug 13, 2026 | 10.70 | 10.85 | 10.60 | 10.60 | 9.88 | -1.40% | 219,344 |
| Aug 12, 2026 | 10.80 | 10.80 | 10.70 | 10.75 | 10.02 | - | 68,150 |
| Aug 11, 2026 | 10.65 | 10.80 | 10.45 | 10.75 | 10.02 | 3.37% | 28,442 |
| Aug 7, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 9.69 | -2.80% | 10,246 |
| Aug 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | -0.47% | 3,000 |
| Aug 5, 2026 | 10.60 | 10.80 | 10.60 | 10.75 | 10.02 | 1.42% | 105,445 |
| Aug 4, 2026 | 10.65 | 10.70 | 10.60 | 10.60 | 9.88 | 2.91% | 44,000 |
| Aug 3, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 9.60 | -3.29% | 43,000 |
| Jul 31, 2026 | 10.65 | 10.70 | 10.55 | 10.65 | 9.92 | 0.47% | 54,000 |
| Jul 30, 2026 | 10.50 | 10.65 | 10.50 | 10.60 | 9.88 | 2.91% | 31,407 |
| Jul 29, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 9.60 | -1.90% | 9,030 |
| Jul 27, 2026 | 10.55 | 10.60 | 10.50 | 10.50 | 9.78 | -1.87% | 32,000 |
| Jul 24, 2026 | 10.55 | 10.70 | 10.50 | 10.70 | 9.97 | - | 38,047 |
| Jul 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | 0.47% | 1 |
| Jul 22, 2026 | 10.55 | 10.65 | 10.50 | 10.65 | 9.92 | - | 21,000 |
| Jul 21, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 9.92 | 0.95% | 58,010 |
| Jul 20, 2026 | 10.60 | 10.65 | 10.50 | 10.55 | 9.83 | 0.48% | 56,000 |
| Jul 16, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 9.78 | - | 10,000 |
| Jul 15, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 9.78 | -0.47% | 18,000 |
| Jul 14, 2026 | 10.50 | 10.60 | 10.35 | 10.55 | 9.83 | - | 29,000 |
| Jul 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 9.83 | -0.94% | 5,000 |
| Jul 9, 2026 | 10.65 | 10.65 | 10.30 | 10.65 | 9.92 | -0.47% | 18,148 |
| Jul 8, 2026 | 10.65 | 10.80 | 10.65 | 10.70 | 9.97 | 0.47% | 40,021 |
| Jul 7, 2026 | 10.60 | 11.20 | 10.60 | 10.65 | 9.92 | 3.40% | 167,204 |
| Jul 6, 2026 | 10.25 | 10.45 | 10.25 | 10.30 | 9.60 | -2.83% | 30,000 |
| Jul 3, 2026 | 10.25 | 10.60 | 10.20 | 10.60 | 9.88 | 1.44% | 94,944 |
| Jul 2, 2026 | 10.50 | 10.65 | 10.25 | 10.45 | 9.74 | 3.47% | 16,010 |
| Jul 1, 2026 | 10.45 | 10.45 | 10.10 | 10.10 | 9.41 | 0.50% | 20,000 |
| Jun 30, 2026 | 10.45 | 10.50 | 10.05 | 10.05 | 9.36 | -0.50% | 7,010 |
| Jun 29, 2026 | 10.45 | 10.45 | 10.10 | 10.10 | 9.41 | -0.98% | 22,004 |
| Jun 26, 2026 | 10.45 | 10.45 | 10.15 | 10.20 | 9.50 | - | 49,000 |
| Jun 25, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 9.50 | -4.23% | 10,000 |