TPE:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,001,145
Sep 3, 2026	48.40	48.55	45.75	45.80	45.80	-4.18%	2,188,057
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%	1,352,221
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%	1,173,390
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%	1,441,076
Aug 20, 2026	45.70	46.20	44.85	45.60	45.60	-0.87%	3,051,788
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
Aug 14, 2026	46.30	46.75	45.30	45.55	45.55	-1.62%	2,394,589
Aug 13, 2026	46.90	47.85	46.25	46.30	46.30	-0.43%	2,347,932
Aug 12, 2026	46.10	46.85	46.10	46.50	46.50	0.87%	1,645,613
Aug 11, 2026	47.00	47.00	45.65	46.10	46.10	-2.02%	1,800,491
Aug 10, 2026	45.45	47.10	45.40	47.05	47.05	4.21%	3,198,921
Aug 7, 2026	45.25	47.20	44.85	45.15	45.15	0.11%	6,135,662
Aug 6, 2026	44.10	45.45	43.20	45.10	45.10	2.27%	3,054,159
Aug 5, 2026	43.45	44.65	43.45	44.10	44.10	2.92%	1,805,601
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