TPE:2248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	60.00	60.00	56.60	58.50	58.50	-1.85%	160,288
Jul 28, 2026	62.00	62.10	59.60	59.60	59.60	-3.09%	80,464
Jul 27, 2026	62.30	62.90	61.00	61.50	61.50	-1.13%	79,447
Jul 24, 2026	62.80	63.90	61.60	62.20	62.20	-0.80%	124,299
Jul 23, 2026	63.60	64.30	62.70	62.70	62.70	-1.42%	117,735
Jul 22, 2026	64.80	67.10	63.60	63.60	63.60	-2.45%	349,960
Jul 21, 2026	66.80	68.70	63.30	65.20	65.20	-	418,036
Jul 20, 2026	63.00	66.70	62.50	65.20	65.20	4.32%	454,898
Jul 17, 2026	63.40	67.30	62.50	62.50	62.50	-4.43%	392,024
Jul 16, 2026	65.10	70.80	64.10	65.40	65.40	-0.91%	749,681
Jul 15, 2026	62.70	66.00	61.40	66.00	66.00	7.49%	936,599
Jul 14, 2026	61.40	61.40	58.40	61.40	61.40	9.84%	1,277,417
Jul 13, 2026	57.20	57.20	55.80	55.90	55.90	0.01%	52,063
Jul 9, 2026	58.40	60.00	58.40	59.00	55.89	1.37%	84,636
Jul 8, 2026	58.50	58.80	58.10	58.20	55.14	-1.02%	33,170
Jul 7, 2026	60.00	60.10	58.80	58.80	55.71	-0.17%	68,040
Jul 6, 2026	57.90	60.00	57.30	58.90	55.80	2.79%	146,328
Jul 3, 2026	56.70	57.60	56.70	57.30	54.28	1.06%	103,550
Jul 2, 2026	55.90	57.50	55.90	56.70	53.72	2.53%	72,000
Jul 1, 2026	55.10	56.00	55.00	55.30	52.39	0.55%	51,356
Jun 30, 2026	54.70	55.40	54.70	55.00	52.11	-	22,151
Jun 29, 2026	55.00	55.50	54.70	55.00	52.11	0.55%	23,020
Jun 26, 2026	55.10	55.20	54.10	54.70	51.82	-	34,533
Jun 25, 2026	54.70	54.70	54.20	54.70	51.82	0.18%	32,517
Jun 24, 2026	55.10	55.40	54.50	54.60	51.73	-1.27%	52,634
Jun 23, 2026	55.80	55.80	54.80	55.30	52.39	-0.90%	57,081
Jun 22, 2026	56.00	56.20	55.70	55.80	52.86	-0.89%	31,045
Jun 18, 2026	56.00	56.30	55.80	56.30	53.34	-	10,006
Jun 17, 2026	56.30	56.30	55.80	56.30	53.34	-	19,269
Jun 16, 2026	56.70	56.70	56.10	56.30	53.34	-0.53%	56,027
Jun 15, 2026	56.70	56.90	56.30	56.60	53.62	-0.18%	47,070
Jun 12, 2026	55.30	56.80	55.30	56.70	53.72	2.35%	67,142
Jun 11, 2026	55.00	56.00	54.10	55.40	52.48	-1.77%	112,892
Jun 10, 2026	55.70	57.40	55.70	56.40	53.43	-	52,788
Jun 9, 2026	55.50	56.90	55.10	56.40	53.43	1.62%	71,500
Jun 8, 2026	55.00	55.50	54.00	55.50	52.58	-3.48%	94,161
Jun 5, 2026	57.60	58.00	57.10	57.50	54.47	-0.35%	61,300
Jun 4, 2026	56.90	57.80	56.20	57.70	54.66	1.58%	83,542
Jun 3, 2026	55.90	57.20	55.90	56.80	53.81	2.53%	135,055
Jun 2, 2026	55.10	55.40	54.80	55.40	52.48	0.54%	22,041
Jun 1, 2026	54.80	55.70	54.70	55.10	52.20	-	67,490
May 29, 2026	55.50	56.30	55.00	55.10	52.20	0.73%	54,347
May 28, 2026	53.80	56.30	53.60	54.70	51.82	0.74%	160,927
May 27, 2026	54.10	54.50	53.00	54.30	51.44	-0.37%	37,339
May 26, 2026	54.50	54.80	53.80	54.50	51.63	0.55%	25,819
May 25, 2026	54.60	54.60	53.30	54.20	51.35	-0.73%	68,927
May 22, 2026	55.40	55.40	54.40	54.60	51.73	-0.73%	48,111
May 21, 2026	54.80	55.30	54.70	55.00	52.11	-0.36%	32,102
May 20, 2026	55.00	55.30	54.70	55.20	52.29	0.55%	22,150
May 19, 2026	54.90	55.00	54.40	54.90	52.01	0.18%	138,375