TPE:00652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.36	33.36	32.71	32.72	32.72	-2.12%	503,129
Apr 29, 2026	33.22	33.43	33.00	33.43	33.43	0.63%	272,269
Apr 28, 2026	33.05	33.22	32.96	33.22	33.22	0.48%	390,910
Apr 27, 2026	33.02	33.17	32.95	33.06	33.06	0.12%	646,528
Apr 24, 2026	33.41	33.51	33.02	33.02	33.02	-1.17%	251,565
Apr 23, 2026	33.78	33.78	33.33	33.41	33.41	-1.10%	529,027
Apr 22, 2026	34.15	34.15	33.69	33.78	33.78	-1.08%	329,614
Apr 21, 2026	34.06	34.17	33.95	34.15	34.15	0.06%	323,061
Apr 20, 2026	34.10	34.25	33.95	34.13	34.13	0.21%	266,582
Apr 17, 2026	33.30	34.10	33.30	34.06	34.06	0.50%	423,427
Apr 16, 2026	33.99	34.00	33.88	33.89	33.89	0.03%	173,461
Apr 15, 2026	33.88	33.95	33.85	33.88	33.88	0.33%	205,513
Apr 14, 2026	33.55	33.94	33.55	33.77	33.77	0.72%	275,255
Apr 13, 2026	33.84	33.84	33.31	33.53	33.53	-1.24%	403,604
Apr 10, 2026	33.80	34.00	33.77	33.95	33.95	0.47%	245,865
Apr 9, 2026	34.10	34.10	33.74	33.79	33.79	-0.71%	487,075
Apr 8, 2026	33.25	34.04	33.25	34.03	34.03	4.23%	577,767
Apr 7, 2026	32.25	32.82	32.25	32.65	32.65	3.59%	502,395
Apr 2, 2026	32.29	32.63	31.44	31.52	31.52	-2.05%	682,326
Apr 1, 2026	32.48	32.72	32.00	32.18	32.18	1.48%	407,224
Mar 31, 2026	31.83	31.93	31.65	31.71	31.71	-0.50%	351,265
Mar 30, 2026	31.96	32.23	31.49	31.87	31.87	-1.79%	1,162,704
Mar 27, 2026	32.56	32.81	32.45	32.45	32.45	-0.95%	360,918
Mar 26, 2026	32.94	32.99	32.76	32.76	32.76	-0.52%	292,912
Mar 25, 2026	32.69	32.93	32.44	32.93	32.93	2.65%	500,515
Mar 24, 2026	32.30	32.67	32.01	32.08	32.08	0.31%	659,485
Mar 23, 2026	32.74	32.80	31.96	31.98	31.98	-3.35%	569,772
Mar 20, 2026	33.24	33.24	32.99	33.09	33.09	-0.45%	377,931
Mar 19, 2026	33.75	33.75	33.00	33.24	33.24	-1.92%	483,438
Mar 18, 2026	33.73	33.90	33.73	33.89	33.89	0.56%	900,747
Mar 17, 2026	33.53	33.81	33.53	33.70	33.70	1.57%	974,705
Mar 16, 2026	33.39	33.51	33.17	33.18	33.18	-0.96%	1,070,261
Mar 13, 2026	33.84	33.84	33.44	33.50	33.50	-1.47%	822,146
Mar 12, 2026	34.51	34.53	33.84	34.00	34.00	-1.59%	868,782
Mar 11, 2026	34.64	34.74	34.50	34.55	34.55	-0.26%	645,895
Mar 10, 2026	34.75	35.04	34.51	34.64	34.64	1.43%	278,678
Mar 9, 2026	34.75	34.75	33.84	34.15	34.15	-3.09%	801,969
Mar 6, 2026	35.34	35.42	35.22	35.24	35.24	-0.09%	514,509
Mar 5, 2026	35.18	35.35	35.13	35.27	35.27	1.23%	464,656
Mar 4, 2026	35.15	35.15	34.75	34.84	34.84	-1.22%	824,604
Mar 3, 2026	35.52	35.55	35.27	35.27	35.27	-0.82%	693,895
Mar 2, 2026	35.70	35.81	35.34	35.56	35.56	-2.07%	954,862
Feb 26, 2026	36.44	36.44	36.24	36.31	36.31	-0.36%	405,750
Feb 25, 2026	36.42	36.45	36.30	36.44	36.44	0.05%	398,071
Feb 24, 2026	36.71	36.71	36.42	36.42	36.42	-0.79%	493,248
Feb 23, 2026	37.23	37.23	36.68	36.71	36.71	-1.53%	749,453
Feb 11, 2026	37.60	37.60	37.23	37.28	37.28	-0.24%	348,398
Feb 10, 2026	37.35	37.38	37.15	37.37	37.37	0.05%	689,428
Feb 9, 2026	37.11	37.45	37.11	37.35	37.35	1.06%	474,171
Feb 6, 2026	36.99	37.15	36.92	36.96	36.96	-0.38%	331,178