TPE:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	16.10	16.95	16.10	16.95	16.95	9.71%	719,029
Apr 17, 2026	14.10	15.45	14.10	15.45	15.45	9.96%	471,300
Apr 16, 2026	13.80	14.05	13.80	14.05	14.05	2.93%	324,770
Apr 15, 2026	13.40	13.75	13.40	13.65	13.65	2.63%	321,375
Apr 14, 2026	13.95	14.50	13.30	13.30	13.30	-2.56%	711,501
Apr 13, 2026	12.30	13.65	12.30	13.65	13.65	-	961,541
Apr 10, 2026	11.30	13.65	11.30	13.65	13.65	9.64%	2,263,900
Apr 9, 2026	12.45	12.45	12.45	12.45	12.45	-9.78%	571,567
Apr 8, 2026	13.80	13.80	13.80	13.80	13.80	-9.80%	558,030
Apr 7, 2026	15.30	15.30	15.30	15.30	15.30	-9.73%	405,763
Apr 2, 2026	16.95	16.95	16.95	16.95	16.95	-9.84%	1,101,672
Apr 1, 2026	19.30	19.60	18.80	18.80	18.80	-2.59%	263,557
Mar 31, 2026	19.35	20.10	19.30	19.30	19.30	-0.26%	281,891
Mar 30, 2026	18.95	19.35	18.80	19.35	19.35	1.57%	549,497
Mar 27, 2026	17.00	19.05	17.00	19.05	19.05	9.80%	591,518
Mar 26, 2026	17.90	17.90	17.35	17.35	17.35	-0.57%	430,831
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%	2,076,077
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%	428,067
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%	393,670
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%	285,306
Mar 5, 2026	19.75	19.75	19.30	19.35	19.35	-	209,833
Mar 4, 2026	20.00	20.00	19.30	19.35	19.35	-4.68%	244,584
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%	332,247
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%	174,294
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%	202,804