TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.40	45.70	43.85	44.40	44.40	-2.09%	3,300,959
Apr 23, 2026	47.60	47.90	44.65	45.35	45.35	-4.12%	7,324,472
Apr 22, 2026	46.30	47.55	45.75	47.30	47.30	3.05%	7,072,924
Apr 21, 2026	45.95	46.25	45.50	45.90	45.90	0.88%	2,654,950
Apr 20, 2026	45.90	46.30	45.30	45.50	45.50	-0.22%	3,060,239
Apr 17, 2026	45.25	46.00	45.25	45.60	45.60	0.66%	2,760,475
Apr 16, 2026	45.40	45.95	45.20	45.30	45.30	0.55%	2,757,683
Apr 15, 2026	46.00	46.30	44.75	45.05	45.05	-0.77%	2,945,346
Apr 14, 2026	45.00	45.60	45.00	45.40	45.40	2.48%	3,019,029
Apr 13, 2026	44.70	44.70	44.00	44.30	44.30	-0.78%	2,330,675
Apr 10, 2026	45.30	45.30	44.60	44.65	44.65	0.22%	2,110,065
Apr 9, 2026	45.65	45.65	44.35	44.55	44.55	-2.52%	2,722,096
Apr 8, 2026	44.50	45.80	44.50	45.70	45.70	4.70%	2,953,136
Apr 7, 2026	45.00	45.35	43.65	43.65	43.65	-1.69%	1,834,006
Apr 2, 2026	46.00	46.00	44.15	44.40	44.40	-1.33%	4,067,168
Apr 1, 2026	43.95	45.10	43.95	45.00	45.00	4.65%	2,533,898
Mar 31, 2026	43.95	44.65	42.75	43.00	43.00	-3.26%	2,717,338
Mar 30, 2026	44.30	44.65	43.90	44.45	44.45	-1.88%	1,603,342
Mar 27, 2026	44.20	45.30	44.20	45.30	45.30	-0.11%	1,397,826
Mar 26, 2026	46.00	46.60	45.30	45.35	45.35	-0.44%	2,286,375
Mar 25, 2026	45.40	45.70	45.10	45.55	45.55	2.36%	1,664,137
Mar 24, 2026	45.50	45.50	44.05	44.50	44.50	-0.34%	2,119,515
Mar 23, 2026	44.00	45.80	43.65	44.65	44.65	-1.43%	2,401,312
Mar 20, 2026	46.50	47.00	45.30	45.30	45.30	-2.05%	2,784,833
Mar 19, 2026	46.80	47.25	46.10	46.25	46.25	-2.32%	2,580,285
Mar 18, 2026	46.70	47.35	45.60	47.35	47.35	2.60%	7,075,379
Mar 17, 2026	46.40	46.70	46.10	46.15	46.15	0.87%	2,822,850
Mar 16, 2026	46.50	46.90	45.35	45.75	45.75	-0.76%	2,667,016
Mar 13, 2026	46.00	46.60	45.35	46.10	46.10	0.11%	2,828,077
Mar 12, 2026	45.70	46.65	45.20	46.05	46.05	-0.32%	3,234,569
Mar 11, 2026	45.00	46.35	44.85	46.20	46.20	4.64%	2,448,092
Mar 10, 2026	44.60	45.00	43.55	44.15	44.15	0.91%	2,932,326
Mar 9, 2026	43.95	44.60	43.10	43.75	43.75	-7.51%	5,501,113
Mar 6, 2026	47.05	47.70	46.85	47.30	47.30	-1.25%	2,222,795
Mar 5, 2026	47.80	48.35	46.85	47.90	47.90	3.90%	3,129,858
Mar 4, 2026	48.50	48.75	46.00	46.10	46.10	-6.87%	5,949,734
Mar 3, 2026	51.50	52.10	49.50	49.50	49.50	-3.70%	5,802,549
Mar 2, 2026	49.70	52.10	49.15	51.40	51.40	0.39%	3,983,681
Feb 26, 2026	51.70	51.90	50.80	51.20	51.20	-0.78%	3,670,341
Feb 25, 2026	52.30	52.50	51.00	51.60	51.60	-1.15%	5,922,933
Feb 24, 2026	50.50	52.80	50.50	52.20	52.20	5.45%	11,149,025
Feb 23, 2026	48.60	49.60	48.40	49.50	49.50	3.56%	4,848,569
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