TPE:2248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	58.50	58.80	58.10	58.20	58.20	-1.02%	33,170
Jul 7, 2026	60.00	60.10	58.80	58.80	58.80	-0.17%	68,040
Jul 6, 2026	57.90	60.00	57.30	58.90	58.90	2.79%	146,328
Jul 3, 2026	56.70	57.60	56.70	57.30	57.30	1.06%	103,550
Jul 2, 2026	55.90	57.50	55.90	56.70	56.70	2.53%	72,000
Jul 1, 2026	55.10	56.00	55.00	55.30	55.30	0.55%	51,356
Jun 30, 2026	54.70	55.40	54.70	55.00	55.00	-	22,151
Jun 29, 2026	55.00	55.50	54.70	55.00	55.00	0.55%	23,020
Jun 26, 2026	55.10	55.20	54.10	54.70	54.70	-	34,533
Jun 25, 2026	54.70	54.70	54.20	54.70	54.70	0.18%	32,517
Jun 24, 2026	55.10	55.40	54.50	54.60	54.60	-1.27%	52,634
Jun 23, 2026	55.80	55.80	54.80	55.30	55.30	-0.90%	57,081
Jun 22, 2026	56.00	56.20	55.70	55.80	55.80	-0.89%	31,045
Jun 18, 2026	56.00	56.30	55.80	56.30	56.30	-	10,006
Jun 17, 2026	56.30	56.30	55.80	56.30	56.30	-	19,269
Jun 16, 2026	56.70	56.70	56.10	56.30	56.30	-0.53%	56,027
Jun 15, 2026	56.70	56.90	56.30	56.60	56.60	-0.18%	47,070
Jun 12, 2026	55.30	56.80	55.30	56.70	56.70	2.35%	67,142
Jun 11, 2026	55.00	56.00	54.10	55.40	55.40	-1.77%	112,892
Jun 10, 2026	55.70	57.40	55.70	56.40	56.40	-	52,788
Jun 9, 2026	55.50	56.90	55.10	56.40	56.40	1.62%	71,500
Jun 8, 2026	55.00	55.50	54.00	55.50	55.50	-3.48%	94,161
Jun 5, 2026	57.60	58.00	57.10	57.50	57.50	-0.35%	61,300
Jun 4, 2026	56.90	57.80	56.20	57.70	57.70	1.58%	83,542
Jun 3, 2026	55.90	57.20	55.90	56.80	56.80	2.53%	135,055
Jun 2, 2026	55.10	55.40	54.80	55.40	55.40	0.54%	22,041
Jun 1, 2026	54.80	55.70	54.70	55.10	55.10	-	67,460
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