TPE:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.55	10.55	10.00	10.00	10.00	-2.91%	322,384
Oct 15, 2026	10.40	10.40	10.20	10.30	10.30	-0.96%	229,067
Oct 14, 2026	10.50	10.50	10.40	10.40	10.40	-2.35%	189,370
Oct 13, 2026	10.40	10.65	10.40	10.65	10.65	-1.84%	245,372
Oct 12, 2026	11.00	11.00	10.85	10.85	10.85	-0.46%	106,508
Oct 8, 2026	10.90	10.90	10.80	10.90	10.90	0.46%	82,527
Oct 7, 2026	10.90	10.95	10.85	10.85	10.85	-0.46%	100,285
Oct 6, 2026	10.90	10.95	10.90	10.90	10.90	-1.80%	137,056
Oct 5, 2026	10.95	11.10	10.95	11.10	11.10	0.91%	86,999
Oct 2, 2026	11.20	11.20	10.95	11.00	11.00	-4.35%	168,275
Oct 1, 2026	11.40	11.80	11.30	11.50	11.50	2.68%	212,224
Sep 30, 2026	11.40	11.40	11.10	11.20	11.20	1.36%	89,891
Sep 29, 2026	10.95	11.25	10.90	11.05	11.05	0.91%	102,554
Sep 24, 2026	11.15	11.15	10.95	10.95	10.95	-1.35%	87,445
Sep 23, 2026	11.30	11.50	11.10	11.10	11.10	-	74,505
Sep 22, 2026	11.70	11.70	11.10	11.10	11.10	-3.48%	102,756
Sep 21, 2026	10.65	11.50	10.65	11.50	11.50	7.48%	210,457
Sep 18, 2026	10.50	10.70	10.50	10.70	10.70	1.42%	115,679
Sep 17, 2026	10.45	10.60	10.45	10.55	10.55	0.48%	115,440
Sep 16, 2026	10.50	10.50	10.40	10.50	10.50	-4.55%	314,583
Sep 15, 2026	10.90	11.20	10.90	11.00	11.00	-3.08%	90,417
Sep 14, 2026	10.50	11.50	10.50	11.35	11.35	8.10%	203,391
Sep 11, 2026	10.50	10.50	10.35	10.50	10.50	-2.78%	127,766
Sep 10, 2026	10.80	10.80	10.75	10.80	10.80	-1.82%	79,927
Sep 9, 2026	10.75	11.00	10.75	11.00	11.00	0.46%	100,069
Sep 8, 2026	11.00	11.00	10.75	10.95	10.95	-2.23%	132,807
Sep 7, 2026	11.35	11.35	11.15	11.20	11.20	-1.32%	41,963
Sep 4, 2026	11.50	11.50	11.15	11.35	11.35	-1.30%	73,769
Sep 3, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	62,913
Sep 2, 2026	11.45	11.45	11.40	11.40	11.40	-	34,845
Sep 1, 2026	11.45	11.50	11.40	11.40	11.40	-0.87%	92,398
Aug 31, 2026	11.60	11.70	11.50	11.50	11.50	-0.86%	35,890
Aug 28, 2026	11.75	11.75	11.50	11.60	11.60	-1.28%	66,950
Aug 27, 2026	11.90	11.90	11.70	11.75	11.75	-1.26%	119,599
Aug 26, 2026	11.80	11.90	11.50	11.90	11.90	0.42%	131,097
Aug 25, 2026	12.05	12.75	11.85	11.85	11.85	-0.42%	334,009
Aug 24, 2026	10.85	11.90	10.85	11.90	11.90	9.68%	287,289
Aug 21, 2026	11.05	11.05	10.85	10.85	10.85	-2.25%	154,111
Aug 20, 2026	11.00	11.15	11.00	11.10	11.10	0.45%	69,422
Aug 19, 2026	11.00	11.05	10.90	11.05	11.05	-	104,455
Aug 18, 2026	11.10	11.10	11.05	11.05	11.05	-0.45%	110,505
Aug 17, 2026	11.20	11.20	11.00	11.10	11.10	-0.89%	126,046
Aug 14, 2026	11.20	11.25	11.10	11.20	11.20	-1.75%	164,881
Aug 13, 2026	11.50	11.50	11.30	11.40	11.40	-0.44%	135,615
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