TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.35	39.25	37.60	39.15	-	0.13%	1,665,813
Jul 31, 2025	39.45	39.55	38.65	39.10	39.10	-0.13%	4,158,287
Jul 30, 2025	40.30	40.30	38.80	39.15	39.15	-0.89%	7,383,514
Jul 29, 2025	39.75	40.35	39.00	39.50	39.50	0.64%	8,284,340
Jul 28, 2025	39.35	39.70	38.50	39.25	39.25	0.90%	2,424,709
Jul 25, 2025	39.75	39.75	38.65	38.90	38.90	-1.52%	2,601,918
Jul 24, 2025	40.50	40.50	39.05	39.50	39.50	-1.25%	5,174,535
Jul 23, 2025	37.55	40.10	37.55	40.00	40.00	7.10%	9,996,863
Jul 22, 2025	38.05	38.40	37.20	37.35	37.35	-1.71%	3,031,913
Jul 21, 2025	38.25	38.40	37.60	38.00	38.00	-0.65%	1,884,689
Jul 18, 2025	38.45	38.65	38.00	38.25	38.25	-	2,367,972
Jul 17, 2025	37.85	38.30	37.75	38.25	38.25	1.06%	1,959,709
Jul 16, 2025	38.00	39.05	37.80	37.85	37.85	-1.69%	7,077,285
Jul 15, 2025	37.05	38.60	36.55	38.50	38.50	3.49%	5,554,472
Jul 14, 2025	37.55	37.55	37.00	37.20	37.20	-0.93%	1,475,398
Jul 11, 2025	37.30	38.05	37.20	37.55	37.55	-	2,486,967
Jul 10, 2025	37.70	37.90	37.40	37.55	37.55	0.27%	3,674,949
Jul 9, 2025	37.65	38.40	37.40	37.45	37.45	-0.66%	2,719,887
Jul 8, 2025	38.00	38.15	37.00	37.70	37.70	-1.18%	2,807,978
Jul 7, 2025	38.25	38.50	37.60	38.15	38.15	-0.13%	2,308,504
Jul 4, 2025	39.60	39.70	38.15	38.20	38.20	-2.92%	4,052,815
Jul 3, 2025	39.15	39.80	39.10	39.35	39.35	1.81%	3,587,553
Jul 2, 2025	38.50	39.25	38.30	38.65	38.65	-0.39%	4,034,293
Jul 1, 2025	38.50	39.40	38.50	38.80	38.80	1.04%	4,585,873
Jun 30, 2025	40.30	40.50	38.05	38.40	38.40	-4.48%	9,145,264
Jun 27, 2025	41.50	41.50	40.20	40.20	40.20	-1.23%	4,720,397
Jun 26, 2025	41.70	42.70	40.70	40.70	40.70	-2.98%	13,718,969
Jun 25, 2025	41.60	42.50	41.60	41.95	40.95	0.96%	9,276,303
Jun 24, 2025	41.15	42.50	40.90	41.55	40.56	2.72%	7,615,033
Jun 23, 2025	39.20	40.65	39.00	40.45	39.49	0.62%	3,389,312
Jun 20, 2025	40.90	41.20	40.00	40.20	39.24	-1.71%	7,329,141
Jun 19, 2025	41.60	42.00	40.85	40.90	39.92	-1.68%	8,406,960
Jun 18, 2025	41.70	42.60	41.40	41.60	40.61	0.48%	12,394,262
Jun 17, 2025	41.50	42.90	41.35	41.40	40.41	0.98%	16,760,876
Jun 16, 2025	40.40	41.45	40.35	41.00	40.02	0.49%	5,840,368
Jun 13, 2025	41.25	42.70	40.60	40.80	39.83	-0.97%	19,190,781
Jun 12, 2025	40.80	41.75	40.40	41.20	40.22	1.23%	7,925,903
Jun 11, 2025	41.00	41.15	39.90	40.70	39.73	-0.49%	10,859,872
Jun 10, 2025	42.00	42.50	40.90	40.90	39.92	-0.85%	22,036,563
Jun 9, 2025	40.60	41.50	40.10	41.25	40.27	2.10%	15,148,695
Jun 6, 2025	40.90	42.00	40.30	40.40	39.44	-1.22%	16,553,764
Jun 5, 2025	41.20	41.80	40.75	40.90	39.92	-1.21%	17,672,455
Jun 4, 2025	40.70	42.10	39.55	41.40	40.41	3.24%	50,283,375
Jun 3, 2025	38.10	40.90	37.90	40.10	39.14	7.51%	36,685,798
Jun 2, 2025	37.30	38.35	37.00	37.30	36.41	-1.06%	4,848,088
May 29, 2025	38.00	39.40	37.25	37.70	36.80	0.40%	17,210,798
May 28, 2025	37.25	39.20	37.10	37.55	36.65	2.46%	13,464,182
May 27, 2025	37.45	37.85	36.55	36.65	35.78	-3.04%	4,223,819
May 26, 2025	37.20	38.80	37.20	37.80	36.90	1.75%	6,862,910
May 23, 2025	37.50	37.80	37.00	37.15	36.26	-0.80%	3,939,208