TPE:2258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.35	29.60	29.05	29.40	29.40	1.38%	596,174
Apr 23, 2026	30.45	30.80	28.65	29.00	29.00	-2.36%	1,330,077
Apr 22, 2026	29.70	30.00	29.10	29.70	29.70	1.54%	960,425
Apr 21, 2026	28.70	29.35	28.65	29.25	29.25	2.99%	1,198,104
Apr 20, 2026	28.55	28.85	28.15	28.40	28.40	0.35%	692,466
Apr 17, 2026	28.85	28.85	27.95	28.30	28.30	0.18%	769,671
Apr 16, 2026	28.45	29.70	28.05	28.25	28.25	0.71%	1,441,794
Apr 15, 2026	28.15	28.95	27.90	28.05	28.05	-	1,134,425
Apr 14, 2026	28.00	28.20	27.60	28.05	28.05	2.19%	925,866
Apr 13, 2026	27.50	27.55	27.00	27.45	27.45	-1.08%	506,896
Apr 10, 2026	27.05	28.50	27.05	27.75	27.75	2.78%	824,593
Apr 9, 2026	27.60	27.60	26.70	27.00	27.00	-2.00%	545,068
Apr 8, 2026	27.00	28.05	27.00	27.55	27.55	2.99%	898,915
Apr 7, 2026	27.50	27.80	26.75	26.75	26.75	-2.01%	864,690
Apr 2, 2026	27.30	27.90	27.10	27.30	27.30	-	636,142
Apr 1, 2026	27.00	27.50	26.80	27.30	27.30	2.63%	768,753
Mar 31, 2026	26.95	27.25	26.00	26.60	26.60	-2.39%	1,315,065
Mar 30, 2026	28.00	28.30	27.20	27.25	27.25	-6.03%	1,578,291
Mar 27, 2026	29.80	29.80	28.65	29.00	29.00	-3.33%	1,435,410
Mar 26, 2026	30.65	31.25	30.00	30.00	30.00	-1.64%	826,735
Mar 25, 2026	31.00	31.15	29.90	30.50	30.50	1.33%	952,042
Mar 24, 2026	30.90	31.10	29.80	30.10	30.10	-0.33%	992,355
Mar 23, 2026	30.00	30.50	30.00	30.20	30.20	-2.27%	688,641
Mar 20, 2026	30.45	31.35	30.25	30.90	30.90	0.65%	875,867
Mar 19, 2026	31.55	31.95	30.70	30.70	30.70	-3.91%	1,633,545
Mar 18, 2026	32.65	32.80	31.90	31.95	31.95	-0.31%	692,508
Mar 17, 2026	32.15	32.40	31.80	32.05	32.05	0.47%	656,088
Mar 16, 2026	32.25	32.60	31.70	31.90	31.90	-1.09%	868,149
Mar 13, 2026	32.65	32.85	32.20	32.25	32.25	-2.57%	1,625,647
Mar 12, 2026	33.85	34.65	32.90	33.10	33.10	-4.06%	991,951
Mar 11, 2026	33.85	34.50	33.85	34.50	34.50	2.22%	300,064
Mar 10, 2026	34.50	35.00	33.05	33.75	33.75	0.30%	821,205
Mar 9, 2026	32.95	33.80	32.25	33.65	33.65	-6.01%	1,288,483
Mar 6, 2026	35.50	36.30	35.20	35.80	35.80	0.14%	380,563
Mar 5, 2026	35.65	37.05	35.15	35.75	35.75	1.85%	716,299
Mar 4, 2026	37.75	37.75	35.10	35.10	35.10	-7.27%	1,500,780
Mar 3, 2026	38.50	38.55	37.85	37.85	37.85	-2.45%	706,629
Mar 2, 2026	39.60	39.60	38.80	38.80	38.80	-2.02%	724,190
Feb 26, 2026	39.30	39.60	39.00	39.60	39.60	0.89%	520,158
Feb 25, 2026	39.40	39.50	39.00	39.25	39.25	-0.13%	539,939
Feb 24, 2026	39.45	39.90	39.05	39.30	39.30	-0.38%	692,637
Feb 23, 2026	40.05	40.45	39.20	39.45	39.45	-0.13%	1,465,304
Feb 11, 2026	39.60	39.60	38.80	39.50	39.50	1.02%	821,594
Feb 10, 2026	38.05	39.30	37.70	39.10	39.10	3.30%	702,679
Feb 9, 2026	37.95	38.00	37.70	37.85	37.85	0.93%	333,552
Feb 6, 2026	37.75	37.80	37.25	37.50	37.50	-0.92%	526,492
Feb 5, 2026	38.30	38.40	37.85	37.85	37.85	-1.17%	310,726
Feb 4, 2026	37.80	38.30	37.80	38.30	38.30	1.32%	300,137
Feb 3, 2026	37.60	38.00	37.60	37.80	37.80	0.27%	483,748
Feb 2, 2026	38.10	38.20	37.60	37.70	37.70	-1.69%	677,818