TPE:2069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	18.60	18.85	18.35	18.75	18.75	0.27%	397,350
Dec 29, 2025	18.25	18.80	18.10	18.70	18.70	3.89%	773,583
Dec 26, 2025	17.55	18.05	17.55	18.00	18.00	1.69%	248,144
Dec 24, 2025	17.60	17.75	17.55	17.70	17.70	1.14%	119,413
Dec 23, 2025	17.25	17.75	17.25	17.50	17.50	-0.57%	310,391
Dec 22, 2025	16.80	17.75	16.80	17.60	17.60	4.76%	517,680
Dec 19, 2025	16.80	16.85	16.75	16.80	16.80	-	58,589
Dec 18, 2025	16.75	16.90	16.70	16.80	16.80	-0.59%	59,050
Dec 17, 2025	16.90	16.95	16.80	16.90	16.90	0.30%	158,773
Dec 16, 2025	16.80	17.05	16.65	16.85	16.85	0.30%	235,860
Dec 15, 2025	16.50	16.80	16.40	16.80	16.80	2.13%	168,000
Dec 12, 2025	16.55	16.55	16.40	16.45	16.45	-	157,140
Dec 11, 2025	16.40	16.55	16.35	16.45	16.45	-0.30%	127,515
Dec 10, 2025	16.60	16.60	16.40	16.50	16.50	-	106,924
Dec 9, 2025	16.60	16.70	16.50	16.50	16.50	-0.30%	154,303
Dec 8, 2025	16.50	16.70	16.45	16.55	16.55	-1.49%	203,202
Dec 5, 2025	16.90	16.90	16.50	16.80	16.80	0.30%	251,492
Dec 4, 2025	16.50	16.75	16.40	16.75	16.75	1.52%	243,750
Dec 3, 2025	16.40	16.55	16.40	16.50	16.50	0.61%	184,308
Dec 2, 2025	16.40	16.40	16.30	16.40	16.40	0.61%	159,603
Dec 1, 2025	16.30	16.40	16.25	16.30	16.30	0.93%	192,485