TPE:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	16.50	16.55	16.15	16.30	16.30	0.93%	493,290
Jun 1, 2026	16.00	16.15	16.00	16.15	16.15	2.87%	590,116
May 29, 2026	15.80	15.80	15.55	15.70	15.70	-0.32%	321,116
May 28, 2026	15.80	15.85	15.60	15.75	15.75	0.96%	431,396
May 27, 2026	16.40	16.80	15.60	15.60	15.60	-4.59%	734,191
May 26, 2026	16.80	16.80	16.30	16.35	16.35	-0.30%	519,929
May 25, 2026	17.35	17.35	16.35	16.40	16.40	3.80%	1,003,227
May 22, 2026	17.60	17.60	15.80	15.80	15.80	-1.56%	1,909,285
May 21, 2026	16.00	16.05	16.00	16.05	16.05	9.93%	1,576,371
May 20, 2026	13.45	14.60	13.45	14.60	14.60	9.77%	1,386,121
May 19, 2026	13.25	13.30	13.25	13.30	13.30	9.92%	794,449
May 18, 2026	12.35	12.35	12.05	12.10	12.10	-2.02%	266,831
May 15, 2026	12.85	13.20	12.35	12.35	12.35	-1.98%	297,770
May 14, 2026	12.85	13.20	12.60	12.60	12.60	-3.45%	348,034
May 13, 2026	12.70	13.45	12.70	13.05	13.05	0.38%	247,484
May 12, 2026	12.70	13.00	12.60	13.00	13.00	3.17%	497,149
May 11, 2026	13.20	13.20	12.50	12.60	12.60	-3.08%	619,076
May 8, 2026	13.00	13.00	12.90	13.00	13.00	0.39%	395,675
May 7, 2026	13.80	13.80	12.80	12.95	12.95	-6.16%	786,356
May 6, 2026	14.10	14.10	13.80	13.80	13.80	-	324,759