TPE:2069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	18.85	19.00	18.35	18.50	-	-1.86%	312,148
Mar 20, 2026	18.55	19.25	18.50	18.85	18.85	1.89%	637,998
Mar 19, 2026	18.65	18.75	18.40	18.50	18.50	-1.60%	206,972
Mar 18, 2026	19.00	19.15	18.75	18.80	18.80	-0.53%	555,178
Mar 17, 2026	19.00	19.05	18.80	18.90	18.90	-0.26%	289,209
Mar 16, 2026	19.35	19.35	18.95	18.95	18.95	-1.04%	244,309
Mar 13, 2026	18.75	19.15	18.75	19.15	19.15	0.52%	156,782
Mar 12, 2026	18.85	19.10	18.70	19.05	19.05	0.53%	376,130
Mar 11, 2026	19.20	19.45	18.95	18.95	18.95	0.26%	421,916
Mar 10, 2026	18.50	18.90	18.50	18.90	18.90	2.72%	317,889
Mar 9, 2026	18.45	18.45	18.05	18.40	18.40	-2.65%	215,327
Mar 6, 2026	18.15	19.00	18.05	18.90	18.90	3.28%	225,436
Mar 5, 2026	18.10	18.30	18.05	18.30	18.30	2.81%	261,464
Mar 4, 2026	18.25	18.25	17.65	17.80	17.80	-4.04%	360,517
Mar 3, 2026	18.85	18.85	18.25	18.55	18.55	-1.59%	506,641
Mar 2, 2026	18.80	19.00	18.60	18.85	18.85	-0.53%	275,817
Feb 26, 2026	19.00	19.10	18.80	18.95	18.95	-0.26%	242,180
Feb 25, 2026	19.00	19.20	18.85	19.00	19.00	-0.26%	307,210
Feb 24, 2026	19.10	19.30	18.85	19.05	19.05	-	458,087
Feb 23, 2026	18.80	19.65	18.70	19.05	19.05	1.87%	591,575
Feb 11, 2026	18.55	18.90	18.55	18.70	18.70	0.81%	172,875
Feb 10, 2026	18.60	18.75	18.40	18.55	18.55	-0.80%	219,304
Feb 9, 2026	18.80	18.95	18.40	18.70	18.70	-0.53%	438,599
Feb 6, 2026	19.20	19.20	18.60	18.80	18.80	-2.59%	482,842
Feb 5, 2026	19.85	19.85	19.20	19.30	19.30	-2.77%	555,250
Feb 4, 2026	19.50	19.95	19.25	19.85	19.85	2.32%	247,681
Feb 3, 2026	20.50	20.70	19.30	19.40	19.40	-4.90%	1,556,448
Feb 2, 2026	20.80	20.80	20.25	20.40	20.40	-1.45%	809,501
Jan 30, 2026	20.75	21.50	20.35	20.70	20.70	-0.24%	1,366,638
Jan 29, 2026	20.55	21.45	20.40	20.75	20.75	2.22%	2,229,721
Jan 28, 2026	19.80	20.40	19.50	20.30	20.30	3.05%	1,060,796
Jan 27, 2026	19.80	19.85	19.50	19.70	19.70	-0.25%	273,525
Jan 26, 2026	19.75	19.80	19.60	19.75	19.75	1.28%	512,669
Jan 23, 2026	19.25	19.65	19.05	19.50	19.50	2.90%	608,149
Jan 22, 2026	19.20	19.20	18.90	18.95	18.95	-0.79%	421,576
Jan 21, 2026	19.25	19.25	18.90	19.10	19.10	-0.78%	356,310
Jan 20, 2026	19.50	19.75	19.20	19.25	19.25	-1.28%	422,501
Jan 19, 2026	19.50	19.65	19.20	19.50	19.50	0.52%	425,741
Jan 16, 2026	19.45	19.75	19.30	19.40	19.40	-0.77%	331,036
Jan 15, 2026	19.55	19.80	19.30	19.55	19.55	1.03%	831,156
Jan 14, 2026	19.30	19.45	19.20	19.35	19.35	0.26%	468,702
Jan 13, 2026	19.30	19.50	18.95	19.30	19.30	0.52%	686,068
Jan 12, 2026	18.60	19.20	18.60	19.20	19.20	3.50%	737,668
Jan 9, 2026	18.50	18.75	18.25	18.55	18.55	-	228,725
Jan 8, 2026	19.10	19.30	18.55	18.55	18.55	-2.11%	672,626
Jan 7, 2026	18.30	19.10	18.30	18.95	18.95	4.70%	897,953
Jan 6, 2026	18.10	18.20	17.95	18.10	18.10	-	237,187
Jan 5, 2026	18.45	18.60	17.95	18.10	18.10	-1.63%	469,026
Jan 2, 2026	18.45	18.70	18.20	18.40	18.40	-0.27%	328,218
Dec 31, 2025	18.95	19.15	18.45	18.45	18.45	-1.60%	606,566