TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.00	61.50	57.40	58.10	58.10	-3.81%	19,021,680
Jan 29, 2026	62.00	62.30	60.10	60.40	60.40	-2.27%	17,471,732
Jan 28, 2026	63.50	64.90	61.60	61.80	61.80	-1.44%	21,545,048
Jan 27, 2026	63.80	63.80	60.80	62.70	62.70	-2.79%	21,992,401
Jan 26, 2026	63.50	65.50	62.40	64.50	64.50	3.37%	30,313,170
Jan 23, 2026	63.20	63.80	60.20	62.40	62.40	-0.32%	25,464,309
Jan 22, 2026	66.50	67.30	62.30	62.60	62.60	-1.88%	36,136,280
Jan 21, 2026	70.00	71.10	63.20	63.80	63.80	-8.73%	56,549,340
Jan 20, 2026	66.00	70.70	62.40	69.90	69.90	2.79%	79,605,026
Jan 19, 2026	65.40	68.00	65.30	68.00	68.00	9.85%	36,379,103
Jan 16, 2026	60.50	63.40	59.90	61.90	61.90	3.34%	46,235,690
Jan 15, 2026	59.20	60.00	58.10	59.90	59.90	1.18%	17,693,990
Jan 14, 2026	59.30	60.00	58.30	59.20	59.20	-	17,480,598
Jan 13, 2026	60.30	64.50	59.00	59.20	59.20	-1.17%	55,952,088
Jan 12, 2026	59.60	62.50	59.00	59.90	59.90	4.54%	52,774,762
Jan 9, 2026	55.90	57.30	52.60	57.30	57.30	1.42%	27,170,978
Jan 8, 2026	56.00	57.20	55.20	56.50	56.50	0.89%	14,637,220
Jan 7, 2026	57.40	58.30	56.00	56.00	56.00	-0.71%	22,826,273
Jan 6, 2026	55.10	56.80	54.70	56.40	56.40	3.11%	19,416,175
Jan 5, 2026	57.40	57.90	54.40	54.70	54.70	-2.15%	28,582,916
Jan 2, 2026	56.00	57.00	55.40	55.90	55.90	-0.18%	25,552,160
Dec 31, 2025	56.20	59.50	55.50	56.00	56.00	1.45%	51,737,140
Dec 30, 2025	55.80	55.90	54.10	55.20	55.20	-1.43%	19,728,520
Dec 29, 2025	58.00	59.00	54.30	56.00	56.00	-1.06%	62,295,780
Dec 26, 2025	54.40	56.60	54.40	56.60	56.60	9.90%	38,347,800
Dec 24, 2025	51.00	52.00	50.40	51.50	51.50	2.39%	11,153,910
Dec 23, 2025	51.10	51.30	50.00	50.30	50.30	-1.37%	6,805,866
Dec 22, 2025	50.00	51.30	49.80	51.00	51.00	2.62%	12,532,460
Dec 19, 2025	52.30	52.80	49.35	49.70	49.70	-3.87%	33,598,690
Dec 18, 2025	51.00	53.90	50.80	51.70	51.70	0.19%	42,420,210
Dec 17, 2025	49.35	52.30	49.05	51.60	51.60	5.85%	39,813,910
Dec 16, 2025	48.35	49.40	47.15	48.75	48.75	-0.51%	10,579,100
Dec 15, 2025	50.00	51.10	48.55	49.00	49.00	-3.73%	32,813,060
Dec 12, 2025	47.15	50.90	47.10	50.90	50.90	9.82%	35,578,070
Dec 11, 2025	46.80	47.30	46.35	46.35	46.35	-0.43%	3,972,574
Dec 10, 2025	46.60	47.15	46.15	46.55	46.55	0.11%	3,350,083
Dec 9, 2025	47.15	47.35	46.40	46.50	46.50	-1.06%	4,427,907
Dec 8, 2025	46.50	47.90	46.45	47.00	47.00	1.51%	8,044,866
Dec 5, 2025	45.40	46.30	45.20	46.30	46.30	2.09%	3,506,496
Dec 4, 2025	45.80	45.80	45.20	45.35	45.35	-1.41%	4,797,806
Dec 3, 2025	46.90	47.40	45.95	46.00	46.00	-0.33%	6,316,717
Dec 2, 2025	46.25	46.70	46.05	46.15	46.15	-	3,439,884
Dec 1, 2025	47.40	47.40	46.15	46.15	46.15	-2.02%	4,405,201
Nov 28, 2025	47.20	48.00	46.85	47.10	47.10	0.21%	4,731,891
Nov 27, 2025	46.50	47.25	46.50	47.00	47.00	1.40%	4,916,492
Nov 26, 2025	48.50	48.55	46.05	46.35	46.35	-4.04%	14,940,760
Nov 25, 2025	48.00	48.60	47.35	48.30	48.30	3.87%	12,594,970
Nov 24, 2025	47.20	48.35	46.40	46.50	46.50	0.11%	7,983,654
Nov 21, 2025	47.35	47.80	45.80	46.45	46.45	-4.52%	11,730,870
Nov 20, 2025	49.20	49.70	47.00	48.65	48.65	2.31%	11,018,950