TPE:2258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	31.20	31.85	31.15	31.60	31.60	0.16%	238,568
Aug 26, 2026	31.00	31.70	31.00	31.55	31.55	1.77%	306,931
Aug 25, 2026	31.45	31.50	30.95	31.00	31.00	-1.43%	242,429
Aug 24, 2026	31.95	32.05	31.20	31.45	31.45	-1.72%	328,722
Aug 21, 2026	32.10	32.35	31.60	32.00	32.00	-0.47%	216,696
Aug 20, 2026	31.25	32.20	31.25	32.15	32.15	3.54%	610,830
Aug 19, 2026	31.25	31.60	30.95	31.05	31.05	-0.32%	369,081
Aug 18, 2026	31.15	31.50	31.10	31.15	31.15	-1.42%	253,308
Aug 17, 2026	31.10	31.95	31.10	31.60	31.60	0.32%	208,608
Aug 14, 2026	32.00	32.00	31.50	31.50	31.50	-1.41%	229,569
Aug 13, 2026	31.90	32.00	31.40	31.95	31.95	-	399,525
Aug 12, 2026	31.15	32.40	31.15	31.95	31.95	2.57%	734,958
Aug 11, 2026	30.20	31.15	30.20	31.15	31.15	3.15%	545,961
Aug 10, 2026	29.85	30.45	29.55	30.20	30.20	1.17%	333,827
Aug 7, 2026	29.85	30.10	29.65	29.85	29.85	-0.33%	396,600
Aug 6, 2026	29.80	30.30	29.70	29.95	29.95	-0.17%	490,668
Aug 5, 2026	30.50	31.00	29.50	30.00	30.00	-	595,955
Aug 4, 2026	30.30	30.55	29.35	30.00	30.00	-4.46%	1,264,325
Aug 3, 2026	31.75	31.75	31.25	31.40	31.40	-1.88%	410,281
Jul 31, 2026	31.80	32.40	31.70	32.00	32.00	2.07%	380,360
Jul 30, 2026	32.50	32.55	31.35	31.35	31.35	-2.79%	448,768
Jul 29, 2026	31.95	32.25	31.40	32.25	32.25	2.54%	1,277,735
Jul 28, 2026	32.30	32.30	31.10	31.45	31.45	-1.72%	550,018
Jul 27, 2026	32.25	32.25	31.55	32.00	32.00	-0.16%	324,596
Jul 24, 2026	31.40	32.05	30.90	32.05	32.05	1.10%	416,583
Jul 23, 2026	31.90	32.10	31.65	31.70	31.70	-0.31%	248,552
Jul 22, 2026	32.15	32.50	31.80	31.80	31.80	-2.00%	480,018
Jul 21, 2026	32.50	32.60	32.20	32.45	32.45	-	220,048
Jul 20, 2026	32.95	32.95	32.15	32.45	32.45	1.09%	589,032
Jul 17, 2026	32.50	32.55	31.75	32.10	32.10	-1.23%	582,854
Jul 16, 2026	32.85	32.85	31.75	32.50	32.50	-0.31%	278,051
Jul 15, 2026	32.60	32.60	31.60	32.60	32.60	1.56%	601,099
Jul 14, 2026	32.20	32.75	31.40	32.10	32.10	1.90%	1,061,461
Jul 13, 2026	31.60	31.80	30.75	31.50	31.50	-0.94%	728,314
Jul 9, 2026	32.20	32.20	31.75	31.80	31.80	-1.40%	334,640
Jul 8, 2026	32.30	32.30	31.70	32.25	32.25	-0.31%	283,872
Jul 7, 2026	32.25	32.80	32.00	32.35	32.35	0.31%	505,161
Jul 6, 2026	32.90	33.10	32.20	32.25	32.25	-1.98%	534,461
Jul 3, 2026	31.70	33.15	31.70	32.90	32.90	0.92%	554,563
Jul 2, 2026	33.15	33.50	32.45	32.60	32.60	-1.66%	591,500
Jul 1, 2026	32.95	33.55	32.40	33.15	33.15	0.61%	527,799
Jun 30, 2026	32.00	32.95	31.50	32.95	32.95	3.62%	489,517
Jun 29, 2026	32.70	32.95	31.50	31.80	31.80	0.79%	548,423
Jun 26, 2026	32.95	32.95	31.55	31.55	31.55	-5.26%	1,024,413
Jun 25, 2026	34.70	34.95	33.30	33.30	33.30	-4.03%	996,911
Jun 24, 2026	33.70	35.00	33.60	34.70	34.70	2.06%	946,286
Jun 23, 2026	34.20	34.35	33.30	34.00	34.00	-0.58%	733,900
Jun 22, 2026	33.30	34.45	33.30	34.20	34.20	3.64%	1,271,488
Jun 18, 2026	32.15	33.30	32.05	33.00	33.00	3.61%	985,649
Jun 17, 2026	31.55	32.80	31.25	31.85	31.85	0.47%	982,686