TPE:2241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.20	30.25	29.60	29.80	29.80	-1.32%	360,078
Feb 10, 2026	30.00	30.30	29.80	30.20	30.20	1.34%	155,704
Feb 9, 2026	30.35	30.35	29.70	29.80	29.80	-0.17%	205,871
Feb 6, 2026	30.50	30.50	29.45	29.85	29.85	-1.49%	417,280
Feb 5, 2026	30.55	30.70	30.15	30.30	30.30	-0.82%	290,929
Feb 4, 2026	31.00	31.00	30.20	30.55	30.55	-0.81%	444,588
Feb 3, 2026	31.00	31.30	30.65	30.80	30.80	0.98%	205,659
Feb 2, 2026	32.00	32.00	30.50	30.50	30.50	-4.69%	482,309
Jan 30, 2026	32.30	32.35	31.70	32.00	32.00	-1.39%	334,940
Jan 29, 2026	32.70	32.95	32.00	32.45	32.45	-0.76%	319,731
Jan 28, 2026	33.50	33.80	32.65	32.70	32.70	-2.53%	620,192
Jan 27, 2026	33.70	33.70	33.20	33.55	33.55	-	325,463
Jan 26, 2026	34.00	34.05	33.30	33.55	33.55	-1.32%	502,556
Jan 23, 2026	35.15	35.15	33.55	34.00	34.00	-2.02%	644,217
Jan 22, 2026	35.90	36.30	34.50	34.70	34.70	-3.07%	707,253
Jan 21, 2026	35.75	36.25	35.60	35.80	35.80	-1.78%	390,727
Jan 20, 2026	37.90	37.90	36.25	36.45	36.45	-2.28%	460,301
Jan 19, 2026	37.65	38.50	36.55	37.30	37.30	0.27%	1,002,761
Jan 16, 2026	36.50	37.80	36.50	37.20	37.20	2.48%	1,027,360
Jan 15, 2026	35.55	36.50	35.40	36.30	36.30	1.26%	383,515
Jan 14, 2026	35.10	36.40	35.10	35.85	35.85	2.58%	589,241
Jan 13, 2026	34.25	34.95	33.75	34.95	34.95	2.04%	698,243
Jan 12, 2026	35.20	35.20	34.10	34.25	34.25	-1.30%	294,975
Jan 9, 2026	34.55	34.80	34.25	34.70	34.70	0.58%	252,246
Jan 8, 2026	34.75	35.00	34.25	34.50	34.50	-0.58%	230,243
Jan 7, 2026	34.40	35.10	34.05	34.70	34.70	1.17%	402,077
Jan 6, 2026	35.65	35.65	33.85	34.30	34.30	-3.79%	1,288,078
Jan 5, 2026	38.70	38.80	35.65	35.65	35.65	-4.17%	1,316,116
Jan 2, 2026	36.80	37.85	36.80	37.20	37.20	1.50%	420,160
Dec 31, 2025	36.10	36.70	35.90	36.65	36.65	1.66%	246,890
Dec 30, 2025	35.75	36.20	35.35	36.05	36.05	0.84%	319,878
Dec 29, 2025	36.20	36.80	35.70	35.75	35.75	-2.85%	831,773
Dec 26, 2025	37.05	37.20	36.75	36.80	36.80	-0.81%	304,341
Dec 24, 2025	37.50	37.70	36.90	37.10	37.10	-1.07%	264,978
Dec 23, 2025	37.90	38.35	37.30	37.50	37.50	-0.79%	391,409
Dec 22, 2025	37.85	38.15	37.65	37.80	37.80	0.13%	334,673
Dec 19, 2025	37.45	38.30	37.45	37.75	37.75	1.07%	481,685
Dec 18, 2025	36.00	37.80	36.00	37.35	37.35	2.89%	576,298
Dec 17, 2025	37.10	37.45	36.30	36.30	36.30	-2.16%	625,788
Dec 16, 2025	37.70	38.00	36.40	37.10	37.10	-2.11%	631,657
Dec 15, 2025	37.90	38.90	37.50	37.90	37.90	-0.26%	479,989
Dec 12, 2025	37.75	38.35	37.30	38.00	38.00	0.80%	794,188
Dec 11, 2025	38.85	38.85	37.50	37.70	37.70	-0.53%	690,183
Dec 10, 2025	39.40	39.50	37.90	37.90	37.90	-2.57%	606,041
Dec 9, 2025	38.05	39.40	37.75	38.90	38.90	2.37%	602,716
Dec 8, 2025	39.10	39.25	36.85	38.00	38.00	-2.81%	1,727,962
Dec 5, 2025	40.65	40.65	38.65	39.10	39.10	-4.28%	1,622,534
Dec 4, 2025	41.90	41.90	39.00	40.85	40.85	7.22%	4,043,320
Dec 3, 2025	37.70	38.25	37.65	38.10	38.10	1.60%	639,546
Dec 2, 2025	37.05	38.00	36.85	37.50	37.50	1.21%	629,722