TPE:2241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	46.50	48.45	46.25	47.35	47.35	2.82%	5,360,123
Oct 5, 2026	43.55	46.50	43.10	46.05	46.05	5.26%	4,031,023
Oct 2, 2026	44.05	45.70	43.40	43.75	43.75	-0.68%	2,568,833
Oct 1, 2026	46.00	46.20	44.00	44.05	44.05	-4.55%	3,600,149
Sep 30, 2026	43.50	47.90	43.45	46.15	46.15	4.89%	8,099,138
Sep 29, 2026	43.00	44.50	41.20	44.00	44.00	0.92%	3,176,721
Sep 24, 2026	41.85	44.90	41.85	43.60	43.60	-0.11%	4,744,337
Sep 23, 2026	40.80	44.00	39.40	43.65	43.65	6.33%	6,664,197
Sep 22, 2026	38.00	41.05	36.85	41.05	41.05	9.91%	6,315,136
Sep 21, 2026	35.05	37.35	34.50	37.35	37.35	8.42%	1,528,887
Sep 18, 2026	33.90	34.60	33.75	34.45	34.45	2.23%	391,446
Sep 17, 2026	33.70	34.05	33.50	33.70	33.70	0.15%	294,207
Sep 16, 2026	33.50	34.00	32.80	33.65	33.65	0.90%	241,827
Sep 15, 2026	33.65	34.00	33.25	33.35	33.35	-0.30%	155,149
Sep 14, 2026	33.20	33.85	32.85	33.45	33.45	-1.33%	259,621
Sep 11, 2026	34.30	34.70	33.90	33.90	33.90	-2.59%	195,134
Sep 10, 2026	34.00	35.50	34.00	34.80	34.80	1.61%	352,919
Sep 9, 2026	34.65	34.70	34.20	34.25	34.25	0.15%	128,245
Sep 8, 2026	34.35	34.60	34.10	34.20	34.20	-0.44%	175,148
Sep 7, 2026	35.45	35.55	34.35	34.35	34.35	-2.83%	293,893
Sep 4, 2026	34.40	36.10	34.20	35.35	35.35	3.21%	458,358
Sep 3, 2026	34.50	34.50	33.85	34.25	34.25	-0.72%	263,067
Sep 2, 2026	33.95	34.50	33.95	34.50	34.50	1.32%	228,352
Sep 1, 2026	34.60	34.65	33.30	34.05	34.05	-1.59%	547,775
Aug 31, 2026	34.20	35.20	34.00	34.60	34.60	-2.54%	277,572
Aug 28, 2026	35.35	35.95	35.15	35.50	35.50	0.42%	248,895
Aug 27, 2026	34.70	36.10	34.70	35.35	35.35	2.61%	520,755
Aug 26, 2026	34.35	34.70	34.05	34.45	34.45	0.88%	252,900
Aug 25, 2026	34.25	34.40	33.20	34.15	34.15	0.74%	302,818
Aug 24, 2026	34.65	35.75	33.85	33.90	33.90	-3.42%	661,456
Aug 21, 2026	33.55	35.65	33.45	35.10	35.10	4.62%	780,642
Aug 20, 2026	34.20	34.85	33.10	33.55	33.55	-2.89%	657,494
Aug 19, 2026	31.70	35.05	31.40	34.55	34.55	8.31%	1,352,458
Aug 18, 2026	32.05	32.50	31.70	31.90	31.90	-0.31%	201,108
Aug 17, 2026	32.85	32.85	31.80	32.00	32.00	-2.29%	368,853
Aug 14, 2026	33.10	33.10	32.50	32.75	32.75	-1.65%	262,483
Aug 13, 2026	33.35	34.05	33.10	33.30	33.30	0.15%	475,038
Aug 12, 2026	33.80	33.80	33.05	33.25	33.25	-0.30%	280,300
Aug 11, 2026	32.60	34.00	32.05	33.35	33.35	2.30%	337,354
Aug 10, 2026	32.70	33.10	31.85	32.60	32.60	-0.15%	552,551
Aug 7, 2026	34.50	34.65	32.50	32.65	32.65	-6.98%	1,306,202
Aug 6, 2026	35.10	37.10	33.85	35.10	35.10	-0.57%	2,134,815
Aug 5, 2026	35.20	37.25	34.80	35.30	35.30	2.02%	1,369,425
Aug 4, 2026	32.60	35.80	32.15	34.60	34.60	6.13%	1,085,456
Aug 3, 2026	31.10	33.70	30.30	32.60	32.60	4.82%	694,640
Jul 31, 2026	31.95	32.05	30.45	31.10	31.10	2.13%	657,668
Jul 30, 2026	29.40	31.15	29.40	30.45	30.45	-0.16%	644,982
Jul 29, 2026	32.65	32.65	29.50	30.50	30.50	-3.17%	1,188,362
Jul 28, 2026	33.90	33.90	31.50	31.50	31.50	-7.35%	664,964
Jul 27, 2026	35.30	35.30	33.00	34.00	34.00	-2.86%	1,064,291