TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	48.00	48.70	47.85	48.30	48.30	1.68%	2,199,351
Jan 9, 2026	48.25	48.35	47.05	47.50	47.50	-0.84%	2,394,917
Jan 8, 2026	49.05	49.35	47.80	47.90	47.90	-1.84%	4,896,551
Jan 7, 2026	49.00	49.60	48.70	48.80	48.80	-0.41%	4,950,867
Jan 6, 2026	48.50	49.20	48.40	49.00	49.00	1.87%	4,662,307
Jan 5, 2026	49.55	49.75	48.00	48.10	48.10	-2.93%	5,389,668
Jan 2, 2026	49.30	49.60	48.80	49.55	49.55	-0.30%	6,242,952
Dec 31, 2025	48.85	49.75	48.20	49.70	49.70	2.47%	13,456,107
Dec 30, 2025	48.50	48.50	47.80	48.50	48.50	0.94%	5,010,794
Dec 29, 2025	48.50	48.70	48.05	48.05	48.05	-0.31%	4,650,791
Dec 26, 2025	48.50	48.55	47.60	48.20	48.20	0.10%	6,134,436
Dec 24, 2025	47.20	49.00	46.90	48.15	48.15	3.22%	16,010,880
Dec 23, 2025	47.20	47.30	46.60	46.65	46.65	-0.85%	1,327,599
Dec 22, 2025	46.60	47.10	46.60	47.05	47.05	2.28%	2,007,733
Dec 19, 2025	45.90	46.25	45.60	46.00	46.00	1.32%	1,932,176
Dec 18, 2025	45.85	46.10	45.40	45.40	45.40	-1.20%	2,285,387
Dec 17, 2025	46.55	46.95	45.95	45.95	45.95	-0.54%	2,751,414
Dec 16, 2025	48.15	48.15	45.65	46.20	46.20	-3.95%	5,101,624
Dec 15, 2025	46.60	48.80	46.10	48.10	48.10	1.58%	3,315,033
Dec 12, 2025	47.55	47.90	47.25	47.35	47.35	-	1,786,040
Dec 11, 2025	47.90	48.10	47.15	47.35	47.35	-0.32%	2,521,972
Dec 10, 2025	48.40	48.80	47.35	47.50	47.50	-1.86%	3,196,993
Dec 9, 2025	48.10	48.45	47.70	48.40	48.40	1.68%	3,340,657
Dec 8, 2025	48.45	48.60	47.60	47.60	47.60	-2.46%	3,610,391
Dec 5, 2025	48.80	49.60	48.60	48.80	48.80	0.72%	8,399,131
Dec 4, 2025	48.35	49.80	48.35	48.45	48.45	2.22%	11,013,380
Dec 3, 2025	47.40	48.20	47.30	47.40	47.40	0.74%	2,856,146
Dec 2, 2025	47.15	47.80	47.00	47.05	47.05	-0.32%	2,534,759
Dec 1, 2025	47.50	47.55	46.75	47.20	47.20	-0.53%	2,454,219
Nov 28, 2025	47.50	47.50	46.85	47.45	47.45	0.53%	2,023,846
Nov 27, 2025	47.45	47.60	46.85	47.20	47.20	0.53%	1,816,613
Nov 26, 2025	46.60	47.35	46.60	46.95	46.95	1.29%	2,490,965
Nov 25, 2025	46.70	46.95	46.15	46.35	46.35	0.76%	2,439,301
Nov 24, 2025	46.25	46.25	45.40	46.00	46.00	0.88%	2,601,088
Nov 21, 2025	46.60	46.95	45.40	45.60	45.60	-4.10%	4,332,382
Nov 20, 2025	47.20	47.60	46.75	47.55	47.55	3.37%	4,141,021
Nov 19, 2025	46.50	47.10	45.65	46.00	46.00	-1.08%	5,062,174
Nov 18, 2025	47.85	48.20	46.50	46.50	46.50	-3.73%	6,820,726
Nov 17, 2025	49.65	49.70	48.30	48.30	48.30	-3.30%	6,713,534
Nov 14, 2025	49.90	50.90	49.10	49.95	49.95	-1.87%	7,518,699
Nov 13, 2025	51.30	51.90	50.60	50.90	50.90	-1.36%	6,641,192
Nov 12, 2025	51.50	52.30	51.20	51.60	51.60	1.18%	4,315,970
Nov 11, 2025	51.60	51.90	51.00	51.00	51.00	0.20%	4,499,441
Nov 10, 2025	51.80	51.80	50.60	50.90	50.90	-2.30%	8,521,891
Nov 7, 2025	53.00	53.30	51.90	52.10	52.10	-2.98%	5,501,885
Nov 6, 2025	53.30	54.10	52.80	53.70	53.70	1.32%	5,618,542
Nov 5, 2025	51.10	53.00	50.70	53.00	53.00	-0.75%	7,772,237
Nov 4, 2025	55.70	56.30	53.40	53.40	53.40	-4.13%	11,903,840
Nov 3, 2025	56.20	56.50	55.30	55.70	55.70	-0.89%	6,955,309
Oct 31, 2025	56.90	57.10	56.00	56.20	56.20	-1.75%	9,109,877