TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.65	48.65	47.25	47.80	47.80	-1.75%	4,698,624
Feb 10, 2026	50.00	50.10	48.35	48.65	48.65	-3.85%	7,198,618
Feb 9, 2026	51.10	52.10	50.50	50.60	50.60	1.00%	3,416,300
Feb 6, 2026	50.40	51.30	48.20	50.10	50.10	-0.99%	5,686,225
Feb 5, 2026	51.80	52.50	50.60	50.60	50.60	-3.98%	5,305,785
Feb 4, 2026	51.00	52.90	50.40	52.70	52.70	3.54%	7,060,481
Feb 3, 2026	50.70	51.50	50.00	50.90	50.90	2.21%	4,308,422
Feb 2, 2026	50.30	51.10	49.50	49.80	49.80	-3.49%	5,511,571
Jan 30, 2026	52.80	52.80	50.20	51.60	51.60	-2.09%	6,624,574
Jan 29, 2026	53.50	54.30	51.80	52.70	52.70	-1.13%	7,256,427
Jan 28, 2026	52.80	54.30	52.50	53.30	53.30	1.14%	8,346,585
Jan 27, 2026	53.50	55.30	52.60	52.70	52.70	-0.57%	14,977,250
Jan 26, 2026	53.10	53.40	51.90	53.00	53.00	-0.93%	10,331,680
Jan 23, 2026	55.60	56.90	53.50	53.50	53.50	-1.83%	32,690,780
Jan 22, 2026	55.00	56.20	54.10	54.50	54.50	1.68%	23,199,391
Jan 21, 2026	53.00	56.00	53.00	53.60	53.60	2.88%	35,662,560
Jan 20, 2026	53.40	53.40	51.60	52.10	52.10	-1.88%	11,883,769
Jan 19, 2026	51.10	53.70	50.30	53.10	53.10	4.12%	13,848,695
Jan 16, 2026	50.60	52.80	49.70	51.00	51.00	1.39%	14,309,480
Jan 15, 2026	49.00	51.00	48.20	50.30	50.30	3.39%	13,307,037
Jan 14, 2026	47.70	49.00	47.70	48.65	48.65	2.31%	4,630,366
Jan 13, 2026	48.50	48.60	47.25	47.55	47.55	-1.55%	3,329,970
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