TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	59.00	59.00	55.60	56.50	56.50	-2.92%	12,137,071
May 14, 2026	57.90	61.00	57.10	58.20	58.20	1.75%	18,998,202
May 13, 2026	58.60	59.20	56.70	57.20	57.20	-4.67%	12,022,379
May 12, 2026	59.20	60.60	58.00	60.00	60.00	1.69%	12,912,635
May 11, 2026	61.50	62.60	58.80	59.00	59.00	-1.17%	16,781,232
May 8, 2026	62.20	62.40	58.20	59.70	59.70	-4.17%	18,616,885
May 7, 2026	63.50	63.70	61.70	62.30	62.30	-0.16%	19,325,372
May 6, 2026	63.30	64.40	60.60	62.40	62.40	0.48%	36,530,807
May 5, 2026	60.40	65.00	60.00	62.10	62.10	2.99%	45,158,368
May 4, 2026	55.80	60.30	55.30	60.30	60.30	9.84%	25,467,443
Apr 30, 2026	56.90	57.50	54.80	54.90	54.90	-3.51%	13,179,875
Apr 29, 2026	59.50	59.70	56.70	56.90	56.90	-3.72%	16,118,363
Apr 28, 2026	56.80	60.30	55.60	59.10	59.10	5.16%	18,821,623
Apr 27, 2026	55.30	56.60	53.30	56.20	56.20	1.63%	12,096,858
Apr 24, 2026	56.80	57.40	54.50	55.30	55.30	-1.95%	8,405,188
Apr 23, 2026	60.00	60.50	55.10	56.40	56.40	-5.53%	21,907,252
Apr 22, 2026	61.80	61.80	59.00	59.70	59.70	-3.71%	20,728,585
Apr 21, 2026	62.50	63.20	59.20	62.00	62.00	-0.32%	26,012,947
Apr 20, 2026	62.00	63.80	61.20	62.20	62.20	1.14%	20,737,064
Apr 17, 2026	60.50	63.30	60.00	61.50	61.50	1.65%	32,544,470
Apr 16, 2026	58.60	62.00	58.50	60.50	60.50	3.42%	34,583,221
Apr 15, 2026	59.00	60.10	57.30	58.50	58.50	-0.85%	20,371,945
Apr 14, 2026	58.40	60.80	57.40	59.00	59.00	0.68%	36,060,046
Apr 13, 2026	55.20	59.50	53.70	58.60	58.60	8.32%	42,676,866
Apr 10, 2026	52.50	54.80	51.70	54.10	54.10	3.84%	15,434,681
Apr 9, 2026	53.90	54.00	51.50	52.10	52.10	-3.16%	12,377,207
Apr 8, 2026	51.50	54.30	51.40	53.80	53.80	8.91%	16,566,981
Apr 7, 2026	51.50	51.80	49.25	49.40	49.40	-1.79%	7,728,778
Apr 2, 2026	51.00	52.70	50.10	50.30	50.30	-0.40%	9,087,664
Apr 1, 2026	52.40	52.50	50.50	50.50	50.50	1.00%	6,454,131
Mar 31, 2026	51.90	52.50	49.80	50.00	50.00	-3.10%	13,624,314
Mar 30, 2026	50.80	52.90	50.10	51.60	51.60	-1.15%	6,210,910
Mar 27, 2026	52.50	52.60	50.80	52.20	52.20	-1.69%	7,487,878
Mar 26, 2026	55.90	56.60	53.10	53.10	53.10	-3.63%	9,994,853
Mar 25, 2026	54.80	56.00	54.20	55.10	55.10	3.18%	8,932,705
Mar 24, 2026	58.60	59.00	53.40	53.40	53.40	-5.99%	21,230,273
Mar 23, 2026	57.80	58.70	56.20	56.80	56.80	-8.53%	28,200,861
Mar 20, 2026	62.60	66.30	60.20	62.10	62.10	2.99%	98,679,396
Mar 19, 2026	56.50	62.50	56.00	60.30	60.30	5.60%	43,116,053
Mar 18, 2026	57.90	58.10	56.20	57.10	57.10	-0.17%	20,412,988
Mar 17, 2026	56.60	58.30	56.20	57.20	57.20	2.69%	19,726,190
Mar 16, 2026	53.00	56.00	52.50	55.70	55.70	5.89%	15,617,457
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%	12,445,182
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