TPE:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.50	11.50	11.30	11.35	-	-0.87%	2,000
Aug 12, 2026	11.55	11.60	11.45	11.45	11.45	-0.43%	161,700
Aug 11, 2026	11.50	11.50	11.20	11.50	11.50	-4.56%	252,298
Aug 10, 2026	12.80	12.80	12.00	12.05	12.05	-0.82%	61,138
Aug 7, 2026	12.15	12.15	12.10	12.15	12.15	-	60,695
Aug 6, 2026	12.50	12.50	12.15	12.15	12.15	-	95,607
Aug 5, 2026	12.10	12.20	12.10	12.15	12.15	0.83%	97,866
Aug 4, 2026	12.00	12.10	12.00	12.05	12.05	0.42%	84,936
Aug 3, 2026	11.45	12.00	11.45	12.00	12.00	4.80%	97,709
Jul 31, 2026	11.45	11.50	11.45	11.45	11.45	0.88%	128,311
Jul 30, 2026	11.30	11.55	11.30	11.35	11.35	0.44%	130,234
Jul 29, 2026	12.25	12.25	10.80	11.30	11.30	-5.83%	302,042
Jul 28, 2026	12.10	12.10	11.50	12.00	12.00	-4.00%	172,353
Jul 27, 2026	12.20	12.55	12.20	12.50	12.50	1.21%	97,463
Jul 24, 2026	12.70	12.70	12.15	12.35	12.35	-2.76%	173,804
Jul 23, 2026	12.70	12.70	12.55	12.70	12.70	-	86,799
Jul 22, 2026	12.70	12.70	12.50	12.70	12.70	1.60%	152,854
Jul 21, 2026	12.50	12.70	12.50	12.50	12.50	0.40%	116,193
Jul 20, 2026	12.80	12.80	12.40	12.45	12.45	-2.73%	120,717
Jul 17, 2026	12.70	13.00	12.60	12.80	12.80	-4.12%	156,763
Jul 16, 2026	12.95	13.40	12.95	13.35	13.35	-0.37%	57,142
Jul 15, 2026	13.25	13.40	13.15	13.40	13.40	1.13%	110,364
Jul 14, 2026	13.40	13.85	13.15	13.25	13.25	-1.85%	78,699
Jul 13, 2026	14.00	14.00	13.40	13.50	13.50	-2.53%	133,410
Jul 9, 2026	13.30	13.85	13.30	13.85	13.85	1.84%	115,022
Jul 8, 2026	13.70	13.70	13.40	13.60	13.60	-0.73%	107,667
Jul 7, 2026	13.95	13.95	13.65	13.70	13.70	-1.44%	196,759
Jul 6, 2026	14.35	14.35	13.70	13.90	13.90	-1.42%	233,714
Jul 3, 2026	14.00	14.50	14.00	14.10	14.10	-2.42%	113,261
Jul 2, 2026	14.55	14.55	13.95	14.45	14.45	-	160,044
Jul 1, 2026	14.00	15.20	14.00	14.45	14.45	-6.47%	235,342
Jun 30, 2026	14.60	15.75	14.60	15.45	15.45	7.29%	347,767
Jun 29, 2026	13.85	14.40	13.85	14.40	14.40	4.35%	249,175
Jun 26, 2026	14.25	14.25	13.80	13.80	13.80	-1.78%	198,478
Jun 25, 2026	14.25	14.30	14.00	14.05	14.05	-1.75%	142,942
Jun 24, 2026	14.20	14.35	14.20	14.30	14.30	1.78%	177,770
Jun 23, 2026	14.40	14.40	14.00	14.05	14.05	-2.09%	307,434
Jun 22, 2026	14.95	14.95	14.35	14.35	14.35	-4.01%	532,506
Jun 18, 2026	14.50	15.90	14.50	14.95	14.95	-5.38%	353,091
Jun 17, 2026	16.00	16.05	15.80	15.80	15.80	-0.94%	270,896
Jun 16, 2026	16.10	16.10	15.95	15.95	15.95	1.59%	497,085
Jun 15, 2026	16.00	16.00	15.65	15.70	15.70	2.61%	365,541
Jun 12, 2026	15.90	15.90	15.20	15.30	15.30	2.34%	247,380
Jun 11, 2026	15.20	15.20	14.75	14.95	14.95	-3.86%	247,565
Jun 10, 2026	15.30	15.80	15.30	15.55	15.55	-	169,675
Jun 9, 2026	15.90	15.90	15.55	15.55	15.55	0.32%	139,445
Jun 8, 2026	14.35	15.80	14.35	15.50	15.50	-1.90%	356,110
Jun 5, 2026	16.65	16.65	15.20	15.80	15.80	-5.67%	334,039
Jun 4, 2026	16.50	17.00	16.50	16.75	16.75	0.90%	467,562
Jun 3, 2026	16.45	16.60	16.45	16.60	16.60	1.84%	528,359