TPE:00652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.00	32.20	31.99	32.03	32.03	0.13%	144,200
Sep 21, 2026	31.97	32.04	31.92	31.99	31.99	0.06%	138,097
Sep 18, 2026	32.01	32.05	31.94	31.97	31.97	-0.09%	173,003
Sep 17, 2026	31.89	32.04	31.84	32.00	32.00	0.53%	52,369
Sep 16, 2026	31.85	31.88	31.70	31.83	31.83	-0.31%	323,539
Sep 15, 2026	32.16	32.22	31.90	31.93	31.93	-0.62%	116,489
Sep 14, 2026	31.99	32.15	31.99	32.13	32.13	0.85%	117,994
Sep 11, 2026	32.00	32.03	31.86	31.86	31.86	-0.53%	252,392
Sep 10, 2026	32.11	32.11	32.00	32.03	32.03	-0.37%	101,190
Sep 9, 2026	32.40	32.40	32.13	32.15	32.15	-1.02%	591,962
Sep 8, 2026	32.80	32.80	32.48	32.48	32.48	-1.01%	367,222
Sep 7, 2026	33.11	33.11	32.77	32.81	32.81	-0.73%	157,034
Sep 4, 2026	33.10	33.13	33.02	33.05	33.05	-0.27%	69,546
Sep 3, 2026	33.00	33.20	33.00	33.14	33.14	0.82%	416,599
Sep 2, 2026	32.97	32.99	32.81	32.87	32.87	-0.24%	367,734
Sep 1, 2026	32.85	32.95	32.85	32.95	32.95	0.43%	198,964
Aug 31, 2026	32.88	32.96	32.80	32.81	32.81	-0.58%	82,562
Aug 28, 2026	33.00	33.00	32.87	33.00	33.00	-0.21%	121,176
Aug 27, 2026	33.38	33.38	33.07	33.07	33.07	-1.11%	241,297
Aug 26, 2026	33.49	33.59	33.42	33.44	33.44	0.72%	109,339
Aug 25, 2026	33.16	33.22	33.09	33.20	33.20	-0.18%	173,286
Aug 24, 2026	33.19	33.30	33.19	33.26	33.26	-0.03%	145,438
Aug 21, 2026	33.24	33.33	33.22	33.27	33.27	0.21%	82,210
Aug 20, 2026	33.00	33.22	33.00	33.20	33.20	0.76%	239,254
Aug 19, 2026	33.00	33.21	32.95	32.95	32.95	-0.60%	177,384
Aug 18, 2026	33.29	33.29	33.15	33.15	33.15	-0.48%	91,102
Aug 17, 2026	33.54	33.60	33.30	33.31	33.31	-0.69%	331,066
Aug 14, 2026	33.68	33.68	33.52	33.54	33.54	-0.42%	159,517
Aug 13, 2026	33.80	33.81	33.67	33.68	33.68	-0.30%	269,453
Aug 12, 2026	33.93	34.00	33.78	33.78	33.78	-0.44%	160,103
Aug 11, 2026	34.14	34.14	33.93	33.93	33.93	-0.76%	101,682
Aug 10, 2026	34.14	34.25	34.12	34.19	34.19	0.15%	194,674
Aug 7, 2026	34.46	34.46	34.12	34.14	34.14	-0.93%	250,838
Aug 6, 2026	34.45	34.46	34.31	34.46	34.46	0.03%	170,310
Aug 5, 2026	34.50	34.53	34.37	34.45	34.45	0.12%	419,894
Aug 4, 2026	34.30	34.47	34.17	34.41	34.41	0.35%	525,667
Aug 3, 2026	33.90	34.30	33.90	34.29	34.29	1.24%	724,796
Jul 31, 2026	33.75	33.94	33.71	33.87	33.87	0.56%	281,738
Jul 30, 2026	33.64	33.73	33.56	33.68	33.68	0.18%	273,204
Jul 29, 2026	33.39	33.63	33.39	33.62	33.62	1.33%	812,238
Jul 28, 2026	33.10	33.24	33.06	33.18	33.18	0.18%	531,512
Jul 27, 2026	32.58	33.17	32.58	33.12	33.12	1.75%	470,079
Jul 24, 2026	32.90	32.90	32.43	32.55	32.55	-1.48%	268,033
Jul 23, 2026	33.00	33.04	32.82	33.04	33.04	-0.36%	228,936
Jul 22, 2026	33.27	33.30	33.11	33.16	33.16	-0.27%	251,334
Jul 21, 2026	33.20	33.30	33.13	33.25	33.25	-0.24%	159,234
Jul 20, 2026	33.49	33.58	33.28	33.33	33.33	-0.06%	279,975
Jul 17, 2026	33.21	33.41	33.12	33.35	33.35	0.39%	398,768
Jul 16, 2026	33.20	33.37	33.11	33.22	33.22	-0.24%	114,951
Jul 15, 2026	33.03	33.31	33.03	33.30	33.30	0.51%	100,061