TPE:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	14.25	14.25	13.80	13.80	13.80	-2.82%	431,779
May 4, 2026	14.15	14.50	14.15	14.20	14.20	0.71%	172,812
Apr 30, 2026	14.10	14.25	14.10	14.10	14.10	-	261,195
Apr 29, 2026	14.35	14.35	14.00	14.10	14.10	-1.40%	156,769
Apr 28, 2026	14.55	14.60	14.30	14.30	14.30	-1.72%	186,511
Apr 27, 2026	15.85	15.85	14.05	14.55	14.55	-6.43%	307,386
Apr 24, 2026	16.30	16.30	15.50	15.55	15.55	-6.89%	200,741
Apr 23, 2026	16.10	16.70	14.80	16.70	16.70	5.03%	425,441
Apr 22, 2026	15.35	15.90	15.35	15.90	15.90	1.27%	316,237
Apr 21, 2026	17.60	17.90	15.30	15.70	15.70	-7.37%	1,140,242
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