TPE:2241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.60	39.80	34.45	34.55	34.55	-9.67%	7,645,254
May 28, 2026	37.05	39.95	37.00	38.25	38.25	5.23%	10,959,200
May 27, 2026	37.70	38.80	36.20	36.35	36.35	-1.62%	1,706,368
May 26, 2026	38.80	38.80	36.10	36.95	36.95	-2.89%	2,498,561
May 25, 2026	38.55	39.90	37.00	38.05	38.05	0.53%	3,125,750
May 22, 2026	38.50	39.05	37.25	37.85	37.85	2.57%	5,312,429
May 21, 2026	34.20	36.90	33.90	36.90	36.90	9.99%	3,783,574
May 20, 2026	33.45	34.05	32.85	33.55	33.55	0.60%	628,118
May 19, 2026	33.15	34.70	32.70	33.35	33.35	-0.30%	944,873
May 18, 2026	33.60	34.10	32.60	33.45	33.45	-2.48%	1,131,763
May 15, 2026	32.55	36.10	32.40	34.30	34.30	4.41%	3,588,698
May 14, 2026	32.80	33.20	31.75	32.85	32.85	-1.35%	1,171,966
May 13, 2026	33.90	37.65	33.05	33.30	33.30	-2.77%	4,622,424
May 12, 2026	32.10	34.25	31.85	34.25	34.25	9.95%	3,186,032
May 11, 2026	30.00	31.65	29.80	31.15	31.15	5.06%	1,164,538
May 8, 2026	30.90	30.90	29.50	29.65	29.65	-3.42%	583,442
May 7, 2026	30.30	30.70	29.70	30.70	30.70	1.49%	762,352
May 6, 2026	31.50	31.50	30.00	30.25	30.25	-3.04%	608,422
May 5, 2026	30.90	31.40	30.30	31.20	31.20	4.70%	788,643
May 4, 2026	29.90	31.50	29.70	29.80	29.80	-	932,504
Apr 30, 2026	30.05	30.35	29.70	29.80	29.80	-0.83%	627,872
Apr 29, 2026	31.20	32.20	29.65	30.05	30.05	-3.53%	1,498,975
Apr 28, 2026	31.35	31.65	31.00	31.15	31.15	-1.58%	490,701
Apr 27, 2026	31.75	32.05	30.45	31.65	31.65	-1.71%	1,311,131
Apr 24, 2026	33.80	33.80	30.80	32.20	32.20	-4.17%	1,817,839
Apr 23, 2026	32.00	35.10	32.00	33.60	33.60	5.16%	7,727,602
Apr 22, 2026	29.70	31.95	29.40	31.95	31.95	9.98%	1,632,915
Apr 21, 2026	29.75	29.75	28.85	29.05	29.05	-1.53%	388,016
Apr 20, 2026	28.45	29.75	28.45	29.50	29.50	3.69%	667,999
Apr 17, 2026	27.90	29.00	27.90	28.45	28.45	1.97%	310,681
Apr 16, 2026	28.60	28.60	27.75	27.90	27.90	-1.59%	364,186
Apr 15, 2026	28.70	28.75	27.95	28.35	28.35	0.71%	336,390
Apr 14, 2026	28.25	28.45	27.70	28.15	28.15	-	407,552
Apr 13, 2026	28.10	28.60	27.30	28.15	28.15	2.18%	234,448
Apr 10, 2026	28.20	28.20	27.00	27.55	27.55	1.66%	211,710
Apr 9, 2026	28.00	28.00	27.05	27.10	27.10	-3.21%	298,856
Apr 8, 2026	28.15	28.50	28.00	28.00	28.00	0.54%	216,182
Apr 7, 2026	28.25	28.45	27.80	27.85	27.85	-1.24%	307,868
Apr 2, 2026	29.00	29.00	28.20	28.20	28.20	-2.76%	220,308
Apr 1, 2026	29.35	29.40	28.55	29.00	29.00	1.93%	276,078
Mar 31, 2026	30.20	30.30	28.45	28.45	28.45	-5.79%	557,743
Mar 30, 2026	29.70	31.10	29.00	30.20	30.20	2.37%	456,686
Mar 27, 2026	29.55	29.70	28.65	29.50	29.50	-1.17%	369,854
Mar 26, 2026	30.45	30.80	29.85	29.85	29.85	-1.81%	257,436
Mar 25, 2026	32.35	32.35	30.35	30.40	30.40	-3.80%	685,908
Mar 24, 2026	31.70	32.30	31.25	31.60	31.60	2.27%	747,682
Mar 23, 2026	31.85	32.35	30.50	30.90	30.90	-2.98%	650,711
Mar 20, 2026	32.30	32.90	30.85	31.85	31.85	1.11%	1,425,473
Mar 19, 2026	29.25	32.00	29.25	31.50	31.50	8.06%	1,473,850
Mar 18, 2026	29.50	29.55	28.80	29.15	29.15	-0.17%	162,682