TPE:2258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	32.85	32.85	31.75	32.00	-	-1.84%	61,461
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%	1,019,963
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
Jun 16, 2026	32.00	32.55	31.45	31.70	31.70	-0.78%	1,672,353
Jun 15, 2026	31.10	31.95	30.90	31.95	31.95	4.24%	697,622
Jun 12, 2026	31.60	31.60	30.55	30.65	30.65	-1.29%	518,873
Jun 11, 2026	30.25	31.50	29.75	31.05	31.05	3.33%	759,179
Jun 10, 2026	30.20	30.75	30.05	30.05	30.05	-1.31%	777,486
Jun 9, 2026	30.20	30.70	30.00	30.45	30.45	0.50%	870,959
Jun 8, 2026	29.90	31.30	29.50	30.30	30.30	-3.19%	919,500
Jun 5, 2026	32.30	32.30	31.25	31.30	31.30	-2.80%	828,983
Jun 4, 2026	32.30	33.90	32.00	32.20	32.20	0.47%	1,365,566
Jun 3, 2026	32.55	34.00	32.05	32.05	32.05	-2.44%	1,572,038
Jun 2, 2026	33.00	33.00	31.75	32.85	32.85	-0.30%	1,779,000
Jun 1, 2026	30.40	33.05	30.30	32.95	32.95	9.29%	2,239,783
May 29, 2026	29.55	30.30	29.35	30.15	30.15	3.25%	1,151,321
May 28, 2026	29.15	29.90	28.80	29.20	29.20	1.92%	984,712
May 27, 2026	29.05	29.20	28.40	28.65	28.65	-1.38%	863,820
May 26, 2026	29.85	30.15	29.00	29.05	29.05	-3.01%	975,271
May 25, 2026	30.80	31.45	29.40	29.95	29.95	-1.48%	1,453,505
May 22, 2026	28.05	30.50	28.05	30.40	30.40	8.57%	2,173,502
May 21, 2026	28.00	28.30	27.55	28.00	28.00	4.67%	1,028,824
May 20, 2026	27.00	27.00	26.25	26.75	26.75	-0.56%	566,865
May 19, 2026	26.15	27.10	26.15	26.90	26.90	2.87%	553,310
May 18, 2026	27.10	27.20	25.80	26.15	26.15	-4.56%	1,839,852
May 15, 2026	28.70	28.70	27.35	27.40	27.40	-2.84%	812,363
May 14, 2026	28.85	29.05	28.15	28.20	28.20	-2.93%	739,585
May 13, 2026	28.60	29.35	28.20	29.05	29.05	1.57%	629,532
May 12, 2026	28.05	28.90	28.00	28.60	28.60	1.78%	850,939
May 11, 2026	28.55	28.70	28.00	28.10	28.10	-2.09%	1,254,225
May 8, 2026	28.95	29.80	28.60	28.70	28.70	1.41%	1,295,807
May 7, 2026	28.40	28.50	28.00	28.30	28.30	-0.18%	758,894
May 6, 2026	28.60	28.60	27.30	28.35	28.35	1.25%	842,153