TPE:2248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.50	56.30	55.00	55.10	55.10	0.73%	54,347
May 28, 2026	53.80	56.30	53.60	54.70	54.70	0.74%	160,927
May 27, 2026	54.10	54.50	53.00	54.30	54.30	-0.37%	37,339
May 26, 2026	54.50	54.80	53.80	54.50	54.50	0.55%	25,819
May 25, 2026	54.60	54.60	53.30	54.20	54.20	-0.73%	68,927
May 22, 2026	55.40	55.40	54.40	54.60	54.60	-0.73%	48,111
May 21, 2026	54.80	55.30	54.70	55.00	55.00	-0.36%	32,102
May 20, 2026	55.00	55.30	54.70	55.20	55.20	0.55%	22,150
May 19, 2026	54.90	55.00	54.40	54.90	54.90	0.18%	138,375
May 18, 2026	54.00	55.00	54.00	54.80	54.80	1.29%	13,500
May 15, 2026	54.40	55.40	53.60	54.10	54.10	-1.10%	46,249
May 14, 2026	54.20	54.90	53.20	54.70	54.70	0.74%	47,158
May 13, 2026	53.80	55.30	53.80	54.30	54.30	0.37%	40,142
May 12, 2026	58.00	58.00	54.10	54.10	54.10	-6.40%	243,381
May 11, 2026	58.70	58.80	57.20	57.80	57.80	3.96%	122,767
May 8, 2026	55.40	56.00	53.50	55.60	55.60	2.21%	46,407
May 7, 2026	54.70	54.70	54.10	54.40	54.40	-0.18%	31,006
May 6, 2026	56.40	56.50	53.90	54.50	54.50	-1.09%	66,592
May 5, 2026	55.70	56.30	55.10	55.10	55.10	-1.61%	68,201
May 4, 2026	57.00	57.00	55.00	56.00	56.00	-0.88%	75,048
Apr 30, 2026	56.80	57.10	55.60	56.50	56.50	-1.57%	59,587
Apr 29, 2026	56.80	57.70	56.60	57.40	57.40	0.70%	56,445
Apr 28, 2026	57.70	58.00	57.00	57.00	57.00	-2.73%	107,139
Apr 27, 2026	60.90	60.90	58.60	58.60	58.60	-2.17%	132,954
Apr 24, 2026	61.20	61.20	59.70	59.90	59.90	0.84%	142,662
Apr 23, 2026	60.90	62.10	57.60	59.40	59.40	3.30%	432,768
Apr 22, 2026	57.30	58.50	56.20	57.50	57.50	3.42%	149,522
Apr 21, 2026	56.10	56.40	55.60	55.60	55.60	-1.42%	58,066
Apr 20, 2026	54.40	57.00	54.40	56.40	56.40	3.87%	155,244
Apr 17, 2026	55.90	55.90	54.00	54.30	54.30	2.84%	107,554
Apr 16, 2026	53.20	53.70	52.80	52.80	52.80	-0.75%	42,340
Apr 15, 2026	53.20	53.70	52.60	53.20	53.20	-	88,650
Apr 14, 2026	52.50	53.30	51.20	53.20	53.20	-0.19%	90,200
Apr 13, 2026	53.30	53.30	51.60	53.30	53.30	9.90%	438,817
Apr 10, 2026	49.10	49.10	48.40	48.50	48.50	-1.22%	28,360
Apr 9, 2026	49.20	49.20	49.10	49.10	49.10	-0.41%	2,551
Apr 8, 2026	49.00	49.30	48.15	49.30	49.30	0.82%	63,421
Apr 7, 2026	49.50	49.50	48.40	48.90	48.90	1.66%	30,054
Apr 2, 2026	48.50	48.50	48.10	48.10	48.10	-1.13%	48,029
Apr 1, 2026	49.00	49.85	48.65	48.65	48.65	0.93%	10,100
Mar 31, 2026	48.15	48.60	48.10	48.20	48.20	-1.43%	23,000
Mar 30, 2026	49.15	49.15	48.55	48.90	48.90	-0.71%	22,515
Mar 27, 2026	49.85	49.85	48.70	49.25	49.25	-1.40%	24,000
Mar 26, 2026	49.45	49.95	48.30	49.95	49.95	1.32%	24,375
Mar 25, 2026	49.65	49.65	48.80	49.30	49.30	1.23%	18,000
Mar 24, 2026	49.45	50.00	48.60	48.70	48.70	-0.51%	26,001
Mar 23, 2026	49.00	50.30	48.80	48.95	48.95	-1.71%	76,100
Mar 20, 2026	49.75	50.40	49.75	49.80	49.80	0.10%	29,100
Mar 19, 2026	51.60	51.60	49.75	49.75	49.75	-4.33%	89,796
Mar 18, 2026	51.60	53.50	51.20	52.00	52.00	-1.33%	94,641