TPE:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.55	17.55	17.20	17.45	17.45	-0.29%	313,938
Mar 24, 2026	18.50	18.50	17.50	17.50	17.50	-4.11%	381,924
Mar 23, 2026	18.05	18.25	17.80	18.25	18.25	-3.69%	315,613
Mar 20, 2026	20.00	20.00	18.95	18.95	18.95	-5.25%	368,242
Mar 19, 2026	20.60	20.60	19.50	20.00	20.00	-3.61%	690,495
Mar 18, 2026	22.20	22.20	20.50	20.75	20.75	2.72%	2,069,943
Mar 17, 2026	20.20	20.20	20.20	20.20	20.20	9.78%	1,098,834
Mar 16, 2026	18.40	18.40	18.40	18.40	18.40	9.85%	726,522
Mar 13, 2026	17.35	17.35	16.70	16.75	16.75	-3.74%	422,890
Mar 12, 2026	17.85	17.85	17.40	17.40	17.40	-0.85%	336,922
Mar 11, 2026	17.85	17.85	17.50	17.55	17.55	-1.96%	390,924
Mar 10, 2026	17.90	18.25	17.90	17.90	17.90	0.28%	245,295
Mar 9, 2026	17.30	17.85	17.30	17.85	17.85	-6.30%	269,454
Mar 6, 2026	19.35	19.35	19.00	19.05	19.05	-1.55%	282,902
Mar 5, 2026	19.75	19.75	19.30	19.35	19.35	-	206,466
Mar 4, 2026	20.00	20.00	19.30	19.35	19.35	-4.68%	241,718
Mar 3, 2026	20.70	20.70	20.30	20.30	20.30	-1.93%	214,456
Mar 2, 2026	20.40	20.80	20.40	20.70	20.70	1.47%	316,090
Feb 26, 2026	20.35	20.45	20.35	20.40	20.40	-1.92%	321,394
Feb 25, 2026	21.15	21.15	20.75	20.80	20.80	1.96%	196,782
Feb 24, 2026	20.30	20.40	20.30	20.40	20.40	0.49%	296,454
Feb 23, 2026	20.45	20.45	20.00	20.30	20.30	-0.98%	326,255
Feb 11, 2026	20.55	20.60	20.40	20.50	20.50	-0.49%	132,832
Feb 10, 2026	20.85	20.85	20.50	20.60	20.60	-0.24%	112,385
Feb 9, 2026	21.25	21.25	20.65	20.65	20.65	-	125,005
Feb 6, 2026	20.35	20.70	20.35	20.65	20.65	-1.20%	122,256
Feb 5, 2026	20.80	21.00	20.80	20.90	20.90	-2.56%	222,252
Feb 4, 2026	20.70	21.60	20.70	21.45	21.45	3.62%	160,385
Feb 3, 2026	20.65	20.70	20.60	20.70	20.70	0.49%	127,209
Feb 2, 2026	21.05	21.05	20.40	20.60	20.60	-2.14%	172,088
Jan 30, 2026	21.60	21.60	21.00	21.05	21.05	-2.55%	210,714
Jan 29, 2026	22.45	22.45	21.60	21.60	21.60	-1.14%	146,855
Jan 28, 2026	21.85	21.85	21.50	21.85	21.85	-	366,090
Jan 27, 2026	22.25	22.25	21.80	21.85	21.85	-1.80%	200,014
Jan 26, 2026	22.70	22.70	22.25	22.25	22.25	0.45%	186,690
Jan 23, 2026	22.05	22.40	22.05	22.15	22.15	-1.34%	122,378
Jan 22, 2026	21.85	22.60	21.85	22.45	22.45	2.75%	165,027
Jan 21, 2026	22.05	22.05	21.85	21.85	21.85	-1.58%	131,411
Jan 20, 2026	22.30	22.30	22.10	22.20	22.20	-1.33%	251,614
Jan 19, 2026	23.30	23.30	22.45	22.50	22.50	-3.23%	218,514
Jan 16, 2026	23.50	23.60	23.20	23.25	23.25	-3.13%	240,794
Jan 15, 2026	23.00	24.10	23.00	24.00	24.00	7.38%	717,232
Jan 14, 2026	21.25	22.35	21.25	22.35	22.35	9.83%	260,703
Jan 13, 2026	21.50	21.50	20.30	20.35	20.35	-0.73%	245,545
Jan 12, 2026	20.90	20.90	20.50	20.50	20.50	-3.76%	361,959
Jan 9, 2026	20.65	21.30	20.55	21.30	21.30	2.90%	131,350
Jan 8, 2026	21.10	21.10	20.70	20.70	20.70	-2.59%	263,011
Jan 7, 2026	21.60	21.60	21.10	21.25	21.25	-2.07%	221,836
Jan 6, 2026	22.40	22.40	21.70	21.70	21.70	-3.12%	241,662
Jan 5, 2026	23.00	23.00	22.40	22.40	22.40	-0.67%	183,069