TPE:2069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.60	18.75	18.20	18.50	18.50	-0.80%	226,713
Jul 23, 2026	18.65	18.70	18.50	18.65	18.65	-	160,250
Jul 22, 2026	18.80	18.85	18.65	18.65	18.65	-0.53%	225,544
Jul 21, 2026	18.65	18.90	18.60	18.75	18.75	0.81%	155,064
Jul 20, 2026	18.80	18.95	18.60	18.60	18.60	-0.27%	308,341
Jul 17, 2026	18.35	18.65	18.30	18.65	18.65	0.27%	499,054
Jul 16, 2026	18.60	18.65	18.40	18.60	18.60	-	182,700
Jul 15, 2026	18.00	18.60	17.85	18.60	18.60	4.20%	292,694
Jul 14, 2026	17.80	18.00	17.60	17.85	17.85	-0.83%	371,601
Jul 13, 2026	18.20	18.20	17.95	18.00	18.00	-1.10%	411,465
Jul 9, 2026	18.10	18.25	18.10	18.20	18.20	0.55%	150,100
Jul 8, 2026	18.40	18.40	18.00	18.10	18.10	-0.82%	394,536
Jul 7, 2026	18.55	18.55	18.25	18.25	18.25	-1.88%	247,275
Jul 6, 2026	18.65	18.75	18.55	18.60	18.60	-	140,294
Jul 3, 2026	18.20	18.60	18.20	18.60	18.60	2.20%	165,616
Jul 2, 2026	18.20	18.20	18.05	18.20	18.20	-	236,225
Jul 1, 2026	18.45	18.45	18.20	18.20	18.20	-1.36%	220,291
Jun 30, 2026	18.60	18.60	18.30	18.45	18.45	0.27%	112,030
Jun 29, 2026	18.30	18.50	18.25	18.40	18.40	0.82%	176,237
Jun 26, 2026	18.75	18.75	18.25	18.25	18.25	-2.67%	358,634
Jun 25, 2026	19.00	19.10	18.70	18.75	18.75	-0.27%	220,051
Jun 24, 2026	18.80	18.95	18.70	18.80	18.80	-0.79%	269,827
Jun 23, 2026	19.20	19.25	18.75	18.95	18.95	-0.52%	328,007
Jun 22, 2026	18.65	19.10	18.65	19.05	19.05	1.33%	680,018
Jun 18, 2026	19.00	19.20	18.70	18.80	18.80	-1.05%	447,733
Jun 17, 2026	18.75	19.10	18.70	19.00	19.00	0.53%	229,471
Jun 16, 2026	19.50	19.50	18.85	18.90	18.90	-1.32%	540,168
Jun 15, 2026	19.95	20.30	19.95	20.15	19.15	1.51%	925,613
Jun 12, 2026	19.90	20.00	19.70	19.85	18.87	1.79%	551,621
Jun 11, 2026	19.65	19.65	19.25	19.50	18.53	-0.76%	403,619
Jun 10, 2026	19.85	20.00	19.50	19.65	18.68	-2.00%	475,113
Jun 9, 2026	20.15	20.50	20.05	20.05	19.06	0.25%	363,797
Jun 8, 2026	19.80	20.15	19.40	20.00	19.01	-1.72%	491,185
Jun 5, 2026	20.30	20.35	19.85	20.35	19.34	2.52%	930,190
Jun 4, 2026	19.80	19.90	19.60	19.85	18.87	-	264,379
Jun 3, 2026	19.55	19.90	19.55	19.85	18.87	0.76%	582,341
Jun 2, 2026	19.65	19.70	19.25	19.70	18.72	0.51%	463,446
Jun 1, 2026	19.10	19.65	19.10	19.60	18.63	2.35%	345,925
May 29, 2026	19.05	19.35	19.00	19.15	18.20	0.79%	520,064
May 28, 2026	19.20	19.35	19.00	19.00	18.06	-1.04%	388,872
May 27, 2026	19.65	19.70	19.20	19.20	18.25	-1.03%	538,922
May 26, 2026	19.85	19.85	19.35	19.40	18.44	-0.77%	411,097
May 25, 2026	19.20	20.00	19.20	19.55	18.58	1.82%	825,279
May 22, 2026	19.30	19.55	19.15	19.20	18.25	-1.03%	655,340
May 21, 2026	19.55	19.60	19.30	19.40	18.44	0.26%	205,655
May 20, 2026	19.15	19.35	19.15	19.35	18.39	0.78%	194,170
May 19, 2026	19.50	19.60	19.15	19.20	18.25	-1.54%	379,463
May 18, 2026	19.60	19.85	19.35	19.50	18.53	-1.02%	515,408
May 15, 2026	20.20	20.20	19.60	19.70	18.72	-1.50%	453,035
May 14, 2026	20.05	20.25	19.90	20.00	19.01	-	513,638