TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	3,425,875
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%	14,940,762
Nov 25, 2025	48.00	48.60	47.35	48.30	48.30	3.87%	12,594,975
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%	11,730,874
Nov 20, 2025	49.20	49.70	47.00	48.65	48.65	2.31%	11,018,950
Nov 19, 2025	50.30	50.40	47.55	47.55	47.55	-6.21%	14,959,150
Nov 18, 2025	51.80	53.00	50.60	50.70	50.70	-3.24%	20,813,590
Nov 17, 2025	50.00	53.20	49.70	52.40	52.40	6.07%	24,526,180
Nov 14, 2025	50.80	51.70	49.05	49.40	49.40	-6.62%	17,353,250
Nov 13, 2025	51.40	53.90	50.80	52.90	52.90	4.55%	41,167,630
Nov 12, 2025	50.40	51.40	50.10	50.60	50.60	0.20%	11,487,160
Nov 11, 2025	50.60	52.50	50.30	50.50	50.50	0.40%	23,966,500
Nov 10, 2025	48.00	51.00	47.65	50.30	50.30	4.57%	21,458,620
Nov 7, 2025	47.95	48.80	47.40	48.10	48.10	-0.62%	6,229,866
Nov 6, 2025	48.20	49.70	48.10	48.40	48.40	1.04%	9,491,968
Nov 5, 2025	46.70	47.90	45.65	47.90	47.90	0.21%	9,408,908
Nov 4, 2025	52.10	52.60	47.60	47.80	47.80	-5.53%	27,619,380
Nov 3, 2025	49.00	50.70	48.85	50.60	50.60	4.12%	19,296,250
Oct 31, 2025	48.40	49.45	48.15	48.60	48.60	0.83%	7,344,907
Oct 30, 2025	48.50	49.80	47.75	48.20	48.20	0.42%	9,215,124
Oct 29, 2025	49.30	50.20	48.00	48.00	48.00	-1.03%	10,150,150
Oct 28, 2025	49.70	49.80	48.40	48.50	48.50	-1.52%	9,041,418
Oct 27, 2025	48.50	50.70	48.40	49.25	49.25	4.68%	22,037,710
Oct 23, 2025	47.40	47.75	46.75	47.05	47.05	-1.77%	5,206,759
Oct 22, 2025	48.75	48.90	47.75	47.90	47.90	-2.04%	6,310,265
Oct 21, 2025	49.15	50.10	48.20	48.90	48.90	-0.31%	13,939,920
Oct 20, 2025	47.30	49.60	46.80	49.05	49.05	4.81%	11,783,880
Oct 17, 2025	47.60	47.60	46.65	46.80	46.80	-1.78%	5,405,410
Oct 16, 2025	46.45	48.60	46.40	47.65	47.65	3.36%	10,319,710
Oct 15, 2025	45.80	46.90	44.80	46.10	46.10	1.65%	10,375,810
Oct 14, 2025	50.10	50.50	45.25	45.35	45.35	-8.57%	30,060,140
Oct 13, 2025	49.70	51.00	48.20	49.60	49.60	-5.34%	34,019,300
Oct 9, 2025	48.60	52.40	48.60	52.40	52.40	9.85%	66,247,370
Oct 8, 2025	48.35	48.35	47.00	47.70	47.70	-1.55%	6,470,835
Oct 7, 2025	47.65	48.70	47.00	48.45	48.45	2.32%	14,943,630
Oct 3, 2025	48.20	48.60	47.20	47.35	47.35	1.28%	27,904,040
Oct 2, 2025	47.25	48.20	46.20	46.75	46.75	1.52%	10,288,960
Oct 1, 2025	47.00	47.45	46.00	46.05	46.05	-1.92%	8,728,253
Sep 30, 2025	44.70	47.65	44.25	46.95	46.95	7.19%	11,737,320
Sep 26, 2025	46.00	46.00	43.80	43.80	43.80	-4.37%	8,025,580
Sep 25, 2025	46.50	47.30	45.80	45.80	45.80	-2.45%	10,473,320
Sep 24, 2025	47.50	47.60	46.60	46.95	46.95	-1.57%	6,712,620
Sep 23, 2025	49.00	49.15	47.50	47.70	47.70	-1.95%	11,555,320
Sep 22, 2025	49.10	49.40	47.35	48.65	48.65	-0.92%	16,599,870
Sep 19, 2025	48.20	50.80	47.90	49.10	49.10	5.36%	48,056,530