TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	53.10	53.50	50.20	50.60	50.60	-8.00%	7,892,900
Oct 29, 2026	56.70	57.40	54.60	55.00	55.00	-3.00%	9,180,371
Oct 28, 2026	54.00	57.50	53.90	56.70	56.70	3.47%	20,182,764
Oct 27, 2026	54.70	57.00	53.90	54.80	54.80	2.24%	15,182,043
Oct 22, 2026	55.00	57.90	53.50	53.60	53.60	-1.29%	29,196,756
Oct 21, 2026	51.00	55.50	51.00	54.30	54.30	6.68%	23,977,635
Oct 20, 2026	48.50	53.90	48.50	50.90	50.90	3.88%	15,389,666
Oct 19, 2026	47.20	49.40	47.20	49.00	49.00	0.93%	1,841,879
Oct 16, 2026	48.40	49.70	48.35	48.55	48.55	1.46%	1,935,161
Oct 15, 2026	49.05	49.20	47.70	47.85	47.85	-3.43%	2,858,028
Oct 14, 2026	49.00	50.20	48.70	49.55	49.55	1.95%	4,099,820
Oct 13, 2026	48.40	49.15	48.05	48.60	48.60	-0.41%	2,018,498
Oct 12, 2026	48.90	49.45	48.20	48.80	48.80	1.56%	2,050,961
Oct 8, 2026	48.00	48.25	47.80	48.05	48.05	-0.31%	878,176
Oct 7, 2026	48.35	48.50	47.80	48.20	48.20	0.21%	1,314,052
Oct 6, 2026	48.80	49.60	48.10	48.10	48.10	-0.41%	1,999,099
Oct 5, 2026	48.30	48.55	47.95	48.30	48.30	0.73%	2,608,301
Oct 2, 2026	47.80	48.00	47.25	47.95	47.95	0.42%	1,292,579
Oct 1, 2026	47.65	48.35	47.50	47.75	47.75	0.42%	1,213,418
Sep 30, 2026	47.45	47.85	47.40	47.55	47.55	1.17%	1,592,348
Sep 29, 2026	47.00	47.40	46.90	47.00	47.00	-	774,116
Sep 24, 2026	47.05	47.35	46.70	47.00	47.00	-0.21%	797,393
Sep 23, 2026	47.50	47.50	46.80	47.10	47.10	0.21%	910,755
Sep 22, 2026	48.20	48.20	47.00	47.00	47.00	-1.57%	1,654,590
Sep 21, 2026	46.80	48.15	46.20	47.75	47.75	2.91%	3,335,413
Sep 18, 2026	47.20	47.20	46.20	46.40	46.40	0.11%	1,861,340
Sep 17, 2026	46.20	46.70	46.05	46.35	46.35	1.31%	1,158,324
Sep 16, 2026	45.00	45.85	45.00	45.75	45.75	1.89%	1,162,323
Sep 15, 2026	45.40	45.85	44.85	44.90	44.90	-1.10%	1,828,166
Sep 14, 2026	45.45	46.25	45.05	45.40	45.40	-1.30%	1,172,502
Sep 11, 2026	45.60	46.45	45.50	46.00	46.00	-0.22%	1,183,172
Sep 10, 2026	46.00	46.60	45.55	46.10	46.10	-0.43%	1,105,719
Sep 9, 2026	46.15	46.55	46.10	46.30	46.30	0.65%	1,223,229
Sep 8, 2026	46.90	47.40	46.00	46.00	46.00	-	1,908,851
Sep 7, 2026	47.20	47.30	45.80	46.00	46.00	-1.29%	1,592,227
Sep 4, 2026	46.30	46.70	45.80	46.60	46.60	1.75%	1,003,854
Sep 3, 2026	48.40	48.55	45.75	45.80	45.80	-4.18%	2,193,699
Sep 2, 2026	47.55	48.70	47.30	47.80	47.80	0.63%	2,814,892
Sep 1, 2026	46.90	48.35	46.90	47.50	47.50	1.50%	2,818,061
Aug 31, 2026	46.20	47.10	46.10	46.80	46.80	0.43%	1,353,486
Aug 28, 2026	47.00	47.40	46.20	46.60	46.60	-0.21%	1,584,646
Aug 27, 2026	45.40	47.80	45.40	46.70	46.70	2.98%	4,020,637
Aug 26, 2026	45.00	45.60	44.70	45.35	45.35	1.45%	1,176,022
Aug 25, 2026	45.00	45.00	43.90	44.70	44.70	-0.45%	1,025,717
Aug 24, 2026	44.90	45.50	44.85	44.90	44.90	-	1,092,532
Aug 21, 2026	45.15	45.45	44.80	44.90	44.90	-1.54%	1,442,496
Aug 20, 2026	45.70	46.20	44.85	45.60	45.60	-0.87%	3,062,914
Aug 19, 2026	43.50	47.00	43.45	46.00	46.00	4.78%	7,207,652
Aug 18, 2026	45.50	45.55	43.90	43.90	43.90	-3.30%	1,846,796
Aug 17, 2026	45.90	46.25	45.00	45.40	45.40	-0.33%	1,491,687