TPE:2069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.10	19.10	18.75	18.80	18.80	-1.57%	209,248
Apr 29, 2026	19.20	19.35	19.00	19.10	19.10	-	400,385
Apr 28, 2026	18.70	19.10	18.65	19.10	19.10	2.14%	421,793
Apr 27, 2026	18.65	18.80	18.60	18.70	18.70	-0.53%	263,571
Apr 24, 2026	18.65	18.90	18.60	18.80	18.80	-	183,040
Apr 23, 2026	19.40	19.40	18.55	18.80	18.80	-0.79%	393,022
Apr 22, 2026	19.25	19.35	18.90	18.95	18.95	-1.30%	306,747
Apr 21, 2026	18.65	19.35	18.60	19.20	19.20	3.23%	803,402
Apr 20, 2026	18.55	18.75	18.35	18.60	18.60	0.54%	320,704
Apr 17, 2026	18.50	18.70	18.40	18.50	18.50	-	285,066
Apr 16, 2026	18.45	19.00	18.40	18.50	18.50	0.27%	245,656
Apr 15, 2026	18.60	18.60	18.45	18.45	18.45	-	240,396
Apr 14, 2026	18.40	18.60	18.35	18.45	18.45	-	181,670
Apr 13, 2026	18.50	18.60	18.20	18.45	18.45	-0.54%	245,358
Apr 10, 2026	18.75	18.90	18.55	18.55	18.55	-1.07%	159,223
Apr 9, 2026	18.70	18.80	18.60	18.75	18.75	-	106,111
Apr 8, 2026	18.65	18.90	18.65	18.75	18.75	0.81%	147,766
Apr 7, 2026	18.85	18.85	18.40	18.60	18.60	0.81%	161,530
Apr 2, 2026	18.55	18.55	18.35	18.45	18.45	-0.54%	218,404
Apr 1, 2026	18.70	18.85	18.50	18.55	18.55	0.54%	236,063
Mar 31, 2026	18.90	19.05	18.35	18.45	18.45	-2.38%	229,979
Mar 30, 2026	18.75	19.30	18.65	18.90	18.90	1.34%	296,457
Mar 27, 2026	18.90	18.90	18.50	18.65	18.65	-1.32%	143,259
Mar 26, 2026	19.00	19.10	18.80	18.90	18.90	0.27%	171,041
Mar 25, 2026	18.65	18.85	18.65	18.85	18.85	1.62%	196,324
Mar 24, 2026	18.50	18.70	18.20	18.55	18.55	1.64%	203,107
Mar 23, 2026	18.85	19.00	18.25	18.25	18.25	-3.18%	383,594
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