TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.40	43.50	41.85	43.40	-	0.46%	4,443,579
Jul 31, 2025	43.65	43.85	42.85	43.20	43.20	-0.92%	17,851,808
Jul 30, 2025	42.70	43.75	41.90	43.60	43.60	3.07%	20,406,512
Jul 29, 2025	43.00	43.45	42.15	42.30	42.30	-1.51%	12,181,639
Jul 28, 2025	42.40	42.95	42.00	42.95	42.95	1.54%	8,775,847
Jul 25, 2025	43.10	43.25	42.30	42.30	42.30	-2.53%	16,883,148
Jul 24, 2025	44.05	44.95	42.85	43.40	43.40	-0.23%	44,067,674
Jul 23, 2025	41.20	43.95	41.15	43.50	43.50	6.49%	45,210,978
Jul 22, 2025	41.70	42.25	40.65	40.85	40.85	-2.04%	21,521,148
Jul 21, 2025	42.40	42.90	41.55	41.70	41.70	-1.42%	22,645,235
Jul 18, 2025	41.70	43.50	41.50	42.30	42.30	2.92%	52,925,276
Jul 17, 2025	40.80	41.50	40.45	41.10	41.10	2.49%	17,578,348
Jul 16, 2025	40.50	40.65	40.10	40.10	40.10	-0.74%	7,727,988
Jul 15, 2025	40.10	40.90	39.95	40.40	40.40	1.51%	11,323,395
Jul 14, 2025	40.45	40.50	39.45	39.80	39.80	-1.61%	11,651,302
Jul 11, 2025	39.45	40.60	39.45	40.45	40.45	2.15%	13,124,295
Jul 10, 2025	39.70	39.75	39.15	39.60	39.60	-0.63%	6,833,105
Jul 9, 2025	39.60	39.85	39.20	39.85	39.85	1.01%	6,399,445
Jul 8, 2025	39.35	39.45	38.70	39.45	39.45	0.38%	6,535,551
Jul 7, 2025	39.15	39.60	38.65	39.30	39.30	0.26%	5,244,318
Jul 4, 2025	40.20	40.55	39.20	39.20	39.20	-2.73%	10,753,649
Jul 3, 2025	40.75	41.10	40.30	40.30	40.30	-0.62%	8,284,488
Jul 2, 2025	40.90	41.30	40.25	40.55	40.55	-0.12%	10,967,296
Jul 1, 2025	40.55	41.50	40.55	40.60	40.60	1.25%	21,024,545
Jun 30, 2025	39.85	40.65	39.15	40.10	40.10	1.01%	12,757,153
Jun 27, 2025	40.70	40.80	39.70	39.70	39.70	-3.87%	11,833,474
Jun 26, 2025	41.90	42.40	41.20	41.30	40.20	-0.24%	24,079,500
Jun 25, 2025	45.15	45.55	41.30	41.40	40.30	-5.26%	89,201,308
Jun 24, 2025	41.70	43.70	41.20	43.70	42.54	9.94%	48,124,758
Jun 23, 2025	38.70	40.00	38.35	39.75	38.69	0.89%	14,578,864
Jun 20, 2025	38.85	39.75	37.85	39.40	38.35	1.68%	13,436,993
Jun 19, 2025	39.75	39.90	38.70	38.75	37.72	-2.39%	10,728,869
Jun 18, 2025	39.10	40.40	39.05	39.70	38.64	1.93%	14,920,071
Jun 17, 2025	39.30	40.00	38.95	38.95	37.91	-0.38%	10,231,086
Jun 16, 2025	38.90	39.25	38.60	39.10	38.06	-0.13%	5,477,042
Jun 13, 2025	40.00	40.65	39.05	39.15	38.11	-2.13%	20,132,740
Jun 12, 2025	39.15	40.60	39.05	40.00	38.93	2.56%	23,512,831
Jun 11, 2025	39.05	39.40	38.70	39.00	37.96	0.52%	7,790,228
Jun 10, 2025	38.80	38.90	38.25	38.80	37.77	-1.02%	12,084,430
Jun 9, 2025	40.00	40.05	38.80	39.20	38.16	-1.38%	13,710,899
Jun 6, 2025	38.65	39.75	38.35	39.75	38.69	3.11%	20,139,785
Jun 5, 2025	38.55	40.35	38.30	38.55	37.52	1.05%	27,246,797
Jun 4, 2025	37.30	38.60	37.30	38.15	37.13	3.53%	7,602,625
Jun 3, 2025	37.45	37.80	36.85	36.85	35.87	-1.47%	5,155,599
Jun 2, 2025	38.30	38.30	37.05	37.40	36.40	-2.48%	6,136,416
May 29, 2025	38.55	39.10	38.30	38.35	37.33	0.79%	9,371,699
May 28, 2025	38.85	39.95	37.85	38.05	37.04	-0.91%	16,204,267
May 27, 2025	40.00	40.10	38.10	38.40	37.38	-2.78%	27,091,702
May 26, 2025	38.35	39.75	38.10	39.50	38.45	3.54%	9,892,719
May 23, 2025	39.30	39.35	38.10	38.15	37.13	-1.93%	6,487,325