TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	61.40	61.90	58.30	58.80	58.80	-3.45%	43,876,968
Aug 28, 2025	61.50	62.30	59.70	60.90	60.90	0.50%	54,076,526
Aug 27, 2025	62.40	62.50	59.50	60.60	60.60	-2.26%	60,574,140
Aug 26, 2025	62.40	63.70	59.80	62.00	62.00	4.38%	145,398,675
Aug 25, 2025	57.50	59.40	56.30	59.40	59.40	10.00%	58,898,352
Aug 22, 2025	54.80	58.00	53.60	54.00	54.00	1.50%	160,914,144
Aug 21, 2025	48.60	53.20	48.60	53.20	53.20	9.80%	56,845,859
Aug 20, 2025	48.10	49.45	47.50	48.45	48.45	0.73%	58,810,121
Aug 19, 2025	47.85	49.80	47.50	48.10	48.10	1.80%	62,536,146
Aug 18, 2025	46.60	47.45	45.70	47.25	47.25	1.29%	41,314,122
Aug 15, 2025	44.90	46.65	43.90	46.65	46.65	5.78%	67,755,110
Aug 14, 2025	43.80	44.30	43.30	44.10	44.10	1.38%	14,068,316
Aug 13, 2025	44.65	45.00	42.85	43.50	43.50	-1.69%	20,114,712
Aug 12, 2025	44.95	45.50	43.75	44.25	44.25	-0.56%	28,641,379
Aug 11, 2025	43.00	44.75	42.70	44.50	44.50	3.25%	29,757,860
Aug 8, 2025	43.15	43.70	42.50	43.10	43.10	-0.69%	14,915,015
Aug 7, 2025	43.30	44.35	43.00	43.40	43.40	1.17%	24,277,318
Aug 6, 2025	43.70	43.70	42.80	42.90	42.90	-1.27%	9,520,537
Aug 5, 2025	43.20	44.00	43.10	43.45	43.45	1.28%	19,264,087
Aug 4, 2025	42.70	43.20	42.20	42.90	42.90	-0.46%	7,317,285
Aug 1, 2025	42.40	43.70	41.85	43.10	43.10	-0.23%	10,480,271
Jul 31, 2025	43.65	43.85	42.85	43.20	43.20	-0.92%	17,877,036
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