TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.50	54.40	51.40	52.60	52.60	0.77%	12,770,261
Mar 12, 2026	53.90	55.30	51.20	52.20	52.20	-4.57%	21,006,539
Mar 11, 2026	50.50	54.70	50.30	54.70	54.70	9.95%	12,441,060
Mar 10, 2026	50.00	50.80	48.50	49.75	49.75	3.75%	7,344,776
Mar 9, 2026	46.45	48.25	46.45	47.95	47.95	-7.07%	10,199,846
Mar 6, 2026	52.00	53.00	51.00	51.60	51.60	-1.71%	6,034,517
Mar 5, 2026	51.40	52.80	50.40	52.50	52.50	6.38%	9,146,435
Mar 4, 2026	52.00	53.00	48.80	49.35	49.35	-7.76%	13,923,652
Mar 3, 2026	58.40	58.70	53.40	53.50	53.50	-6.14%	18,793,983
Mar 2, 2026	54.60	58.60	53.10	57.00	57.00	-1.55%	15,849,332
Feb 26, 2026	56.40	60.00	55.70	57.90	57.90	4.14%	28,742,730
Feb 25, 2026	56.40	58.90	54.10	55.60	55.60	1.46%	21,602,970
Feb 24, 2026	52.00	54.90	51.20	54.80	54.80	6.20%	12,871,098
Feb 23, 2026	51.00	53.00	50.30	51.60	51.60	2.79%	8,296,558
Feb 11, 2026	50.20	51.00	50.00	50.20	50.20	-0.59%	4,748,870
Feb 10, 2026	52.50	52.60	50.40	50.50	50.50	-2.32%	5,449,351
Feb 9, 2026	52.30	53.00	51.00	51.70	51.70	2.99%	7,986,546
Feb 6, 2026	52.60	52.60	49.00	50.20	50.20	-4.74%	10,802,991
Feb 5, 2026	53.70	54.80	52.50	52.70	52.70	-2.77%	8,703,804
Feb 4, 2026	53.20	54.40	53.00	54.20	54.20	1.50%	7,476,148
Feb 3, 2026	56.50	56.50	52.30	53.40	53.40	-2.20%	14,545,481
Feb 2, 2026	56.70	56.80	53.00	54.60	54.60	-6.02%	18,756,685
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