TPE:2258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.40	38.50	38.00	38.35	38.35	-0.13%	397,042
Jan 29, 2026	38.70	38.70	38.25	38.40	38.40	-0.39%	425,822
Jan 28, 2026	38.70	38.95	38.40	38.55	38.55	-0.13%	503,658
Jan 27, 2026	38.80	39.00	38.50	38.60	38.60	-0.26%	335,123
Jan 26, 2026	39.40	39.40	38.60	38.70	38.70	-0.77%	373,024
Jan 23, 2026	38.45	39.20	38.45	39.00	39.00	1.83%	642,414
Jan 22, 2026	38.50	39.10	38.20	38.30	38.30	-0.13%	641,136
Jan 21, 2026	38.50	38.75	38.25	38.35	38.35	-1.16%	885,740
Jan 20, 2026	38.80	39.00	38.75	38.80	38.80	-0.51%	636,712
Jan 19, 2026	39.50	39.55	38.90	39.00	39.00	-1.52%	1,039,657
Jan 16, 2026	40.30	40.30	39.55	39.60	39.60	-0.88%	696,367
Jan 15, 2026	40.15	40.25	39.85	39.95	39.95	-0.50%	492,144
Jan 14, 2026	40.00	40.85	39.95	40.15	40.15	1.39%	637,587
Jan 13, 2026	40.20	40.20	39.60	39.60	39.60	-0.75%	489,881
Jan 12, 2026	40.70	40.80	39.80	39.90	39.90	-1.60%	773,643
Jan 9, 2026	40.25	40.80	39.90	40.55	40.55	0.87%	358,172
Jan 8, 2026	40.70	40.75	40.00	40.20	40.20	-1.23%	607,188
Jan 7, 2026	40.85	41.20	40.70	40.70	40.70	-0.37%	659,528
Jan 6, 2026	42.00	42.00	40.85	40.85	40.85	-1.92%	809,870
Jan 5, 2026	42.60	43.30	41.40	41.65	41.65	-2.23%	1,191,615
Jan 2, 2026	42.90	43.00	42.50	42.60	42.60	-1.16%	578,543
Dec 31, 2025	42.30	43.25	42.25	43.10	43.10	1.89%	990,713
Dec 30, 2025	42.10	42.45	41.65	42.30	42.30	0.24%	708,595
Dec 29, 2025	43.80	44.05	41.60	42.20	42.20	-2.76%	1,961,877
Dec 26, 2025	42.50	44.25	42.40	43.40	43.40	7.03%	3,966,760
Dec 24, 2025	41.20	41.90	40.55	40.55	40.55	-1.58%	795,929
Dec 23, 2025	41.70	42.25	41.15	41.20	41.20	0.49%	1,636,652
Dec 22, 2025	40.25	41.60	40.10	41.00	41.00	3.80%	1,427,934
Dec 19, 2025	39.00	39.70	38.85	39.50	39.50	0.77%	439,171
Dec 18, 2025	38.00	40.45	38.00	39.20	39.20	3.70%	1,061,276
Dec 17, 2025	38.45	38.50	37.70	37.80	37.80	-0.66%	584,581
Dec 16, 2025	37.95	38.20	37.80	38.05	38.05	-0.91%	653,773
Dec 15, 2025	38.65	38.65	38.35	38.40	38.40	-1.16%	727,655
Dec 12, 2025	39.25	39.70	38.85	38.85	38.85	-	302,673
Dec 11, 2025	39.00	39.20	38.80	38.85	38.85	-0.38%	183,206
Dec 10, 2025	38.95	39.10	38.65	39.00	39.00	0.52%	303,926
Dec 9, 2025	39.20	39.20	38.60	38.80	38.80	-1.27%	544,461
Dec 8, 2025	40.00	40.00	39.00	39.30	39.30	-1.75%	613,497
Dec 5, 2025	40.20	40.20	39.65	40.00	40.00	0.25%	329,659
Dec 4, 2025	40.10	40.10	39.55	39.90	39.90	-0.50%	261,233
Dec 3, 2025	40.10	40.15	39.80	40.10	40.10	0.50%	210,888
Dec 2, 2025	39.80	40.20	39.65	39.90	39.90	0.88%	347,519
Dec 1, 2025	40.45	40.50	39.40	39.55	39.55	-2.22%	1,136,349
Nov 28, 2025	40.55	40.80	39.95	40.45	40.45	-0.49%	430,542
Nov 27, 2025	40.30	41.60	40.25	40.65	40.65	0.25%	458,630
Nov 26, 2025	40.70	41.40	40.35	40.55	40.55	0.37%	425,678
Nov 25, 2025	41.00	41.00	40.30	40.40	40.40	-0.86%	429,918
Nov 24, 2025	41.80	42.70	40.65	40.75	40.75	-0.12%	1,072,966
Nov 21, 2025	41.10	41.50	40.35	40.80	40.80	-0.73%	1,050,426
Nov 20, 2025	40.50	41.40	40.35	41.10	41.10	2.37%	502,459