TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.00	57.50	54.60	56.00	56.00	-3.28%	11,752,119
Jun 4, 2026	60.30	60.50	57.20	57.90	57.90	-4.30%	18,044,426
Jun 3, 2026	61.70	62.40	59.80	60.50	60.50	-1.94%	29,160,480
Jun 2, 2026	64.40	64.50	59.00	61.70	61.70	1.15%	72,637,060
Jun 1, 2026	57.00	61.00	56.40	61.00	61.00	9.91%	26,828,220
May 29, 2026	54.10	56.40	53.60	55.50	55.50	4.72%	15,829,377
May 28, 2026	54.00	55.80	52.70	53.00	53.00	-1.49%	9,669,234
May 27, 2026	55.20	55.20	52.80	53.80	53.80	-1.28%	9,423,952
May 26, 2026	57.30	57.30	54.40	54.50	54.50	-3.54%	12,126,480
May 25, 2026	55.90	57.20	54.40	56.50	56.50	3.10%	27,557,900
May 22, 2026	52.50	55.60	52.10	54.80	54.80	5.18%	16,740,650
May 21, 2026	51.10	52.20	51.10	52.10	52.10	3.17%	5,759,605
May 20, 2026	51.00	51.10	49.60	50.50	50.50	-0.20%	4,428,064
May 19, 2026	51.80	52.60	50.30	50.60	50.60	-2.50%	4,523,442
May 18, 2026	50.30	51.90	49.45	51.90	51.90	1.96%	4,713,763
May 15, 2026	51.60	53.20	50.50	50.90	50.90	-1.74%	9,036,710
May 14, 2026	52.20	53.30	51.60	51.80	51.80	0.58%	7,171,586
May 13, 2026	53.10	53.40	51.10	51.50	51.50	-4.63%	7,754,238
May 12, 2026	54.70	54.90	52.60	54.00	54.00	-1.28%	8,617,168
May 11, 2026	53.00	55.20	52.80	54.70	54.70	5.60%	19,872,240
May 8, 2026	53.60	53.60	51.20	51.80	51.80	-3.36%	9,667,820
May 7, 2026	55.00	55.50	53.20	53.60	53.60	-1.11%	14,650,500
May 6, 2026	56.00	56.30	52.80	54.20	54.20	-1.63%	26,908,100
May 5, 2026	54.50	56.10	53.60	55.10	55.10	1.29%	47,394,880
May 4, 2026	50.10	54.50	49.35	54.40	54.40	9.79%	35,581,830
Apr 30, 2026	48.30	50.70	47.60	49.55	49.55	4.98%	24,100,440
Apr 29, 2026	46.60	47.80	46.30	47.20	47.20	2.83%	11,362,120
Apr 28, 2026	44.55	46.75	43.90	45.90	45.90	3.49%	5,809,974
Apr 27, 2026	44.40	44.40	43.35	44.35	44.35	-0.11%	3,299,322
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%	2,662,321
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