TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.00	43.40	41.95	42.85	42.85	0.35%	1,256,054
Aug 3, 2026	40.70	43.15	40.50	42.70	42.70	3.77%	2,080,820
Jul 31, 2026	41.05	42.00	40.60	41.15	41.15	6.06%	2,682,207
Jul 30, 2026	39.45	40.70	38.70	38.80	38.80	-3.84%	3,112,329
Jul 29, 2026	42.60	43.25	38.65	40.35	40.35	-5.17%	5,595,125
Jul 28, 2026	44.00	44.25	42.30	42.55	42.55	-5.76%	3,328,703
Jul 27, 2026	44.90	45.20	44.30	45.15	45.15	-0.33%	1,645,791
Jul 24, 2026	46.00	46.40	45.20	45.30	45.30	-2.58%	2,041,676
Jul 23, 2026	47.60	47.75	46.05	46.50	46.50	-1.06%	1,885,940
Jul 22, 2026	47.40	48.30	47.00	47.00	47.00	0.86%	2,123,621
Jul 21, 2026	45.60	46.80	45.45	46.60	46.60	3.33%	1,717,014
Jul 20, 2026	46.35	46.60	43.80	45.10	45.10	-2.38%	2,927,229
Jul 17, 2026	48.45	49.00	46.15	46.20	46.20	-6.38%	4,008,919
Jul 16, 2026	49.95	50.10	48.85	49.35	49.35	-1.50%	2,079,540
Jul 15, 2026	47.70	51.00	47.70	50.10	50.10	5.58%	4,301,338
Jul 14, 2026	49.15	49.15	45.30	47.45	47.45	-2.16%	4,164,767
Jul 13, 2026	49.35	50.20	48.35	48.50	48.50	-	2,752,615
Jul 9, 2026	49.40	49.65	48.50	48.50	48.50	-0.72%	1,599,399
Jul 8, 2026	49.25	50.10	48.10	48.85	48.85	-0.31%	2,829,283
Jul 7, 2026	51.40	51.60	49.00	49.00	49.00	-3.92%	4,201,479
Jul 6, 2026	52.00	52.40	50.80	51.00	51.00	-0.39%	4,229,991
Jul 3, 2026	51.80	52.00	51.00	51.20	51.20	-1.92%	4,501,533
Jul 2, 2026	50.90	53.30	50.50	52.20	52.20	0.58%	13,921,929
Jul 1, 2026	50.00	53.00	49.20	51.90	51.90	4.95%	6,810,126
Jun 30, 2026	48.85	49.45	48.50	49.45	49.45	3.34%	1,638,072
Jun 29, 2026	48.50	49.25	48.20	48.75	47.85	1.56%	2,929,371
Jun 26, 2026	50.40	50.40	48.00	48.00	47.11	-5.14%	6,282,840
Jun 25, 2026	51.50	51.80	50.60	50.60	49.67	-1.17%	3,567,289
Jun 24, 2026	50.80	52.40	50.60	51.20	50.25	-0.97%	4,245,003
Jun 23, 2026	53.90	53.90	51.30	51.70	50.75	-3.18%	5,105,781
Jun 22, 2026	54.00	54.50	53.40	53.40	52.41	-	6,071,086
Jun 18, 2026	53.00	53.90	52.60	53.40	52.41	1.52%	5,450,831
Jun 17, 2026	52.00	52.80	51.50	52.60	51.63	1.15%	4,663,360
Jun 16, 2026	53.90	53.90	52.00	52.00	51.04	-2.26%	3,827,483
Jun 15, 2026	52.90	53.80	52.30	53.20	52.22	2.90%	4,785,254
Jun 12, 2026	52.70	53.30	51.60	51.70	50.75	0.78%	4,107,340
Jun 11, 2026	51.00	51.70	49.70	51.30	50.35	-	5,563,718
Jun 10, 2026	52.10	55.00	51.20	51.30	50.35	-3.02%	8,018,986
Jun 9, 2026	51.50	53.30	50.80	52.90	51.92	3.73%	7,483,728
Jun 8, 2026	50.40	51.50	50.40	51.00	50.06	-8.93%	9,514,467
Jun 5, 2026	57.00	57.50	54.60	56.00	54.97	-3.28%	11,752,110
Jun 4, 2026	60.30	60.50	57.20	57.90	56.83	-4.30%	18,044,420
Jun 3, 2026	61.70	62.40	59.80	60.50	59.38	-1.94%	29,160,480
Jun 2, 2026	64.40	64.50	59.00	61.70	60.56	1.15%	72,637,060
Jun 1, 2026	57.00	61.00	56.40	61.00	59.87	9.91%	26,828,220
May 29, 2026	54.10	56.40	53.60	55.50	54.48	4.72%	15,829,370
May 28, 2026	54.00	55.80	52.70	53.00	52.02	-1.49%	9,669,234
May 27, 2026	55.20	55.20	52.80	53.80	52.81	-1.28%	9,423,952
May 26, 2026	57.30	57.30	54.40	54.50	53.49	-3.54%	12,126,480
May 25, 2026	55.90	57.20	54.40	56.50	55.46	3.10%	27,557,900