TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	44.70	45.20	44.10	44.30	44.30	2.43%	2,986,918
Aug 4, 2026	41.85	43.60	41.70	43.25	43.25	2.13%	2,654,914
Aug 3, 2026	40.55	42.85	40.00	42.35	42.35	4.44%	3,991,711
Jul 31, 2026	41.00	41.00	39.80	40.55	40.55	7.99%	3,936,404
Jul 30, 2026	38.50	39.70	37.15	37.55	37.55	-3.10%	4,371,890
Jul 29, 2026	40.65	41.10	37.10	38.75	38.75	-4.67%	7,251,244
Jul 28, 2026	43.00	43.00	40.65	40.65	40.65	-8.55%	5,077,928
Jul 27, 2026	45.05	45.20	43.25	44.45	44.45	-1.33%	2,636,701
Jul 24, 2026	46.50	46.70	45.00	45.05	45.05	-4.35%	3,315,581
Jul 23, 2026	48.85	49.60	46.55	47.10	47.10	0.64%	6,024,423
Jul 22, 2026	46.10	47.65	46.10	46.80	46.80	3.54%	3,725,361
Jul 21, 2026	44.55	45.25	44.20	45.20	45.20	3.20%	2,346,102
Jul 20, 2026	45.95	45.95	41.85	43.80	43.80	-2.99%	5,297,728
Jul 17, 2026	47.00	47.75	44.80	45.15	45.15	-7.76%	7,785,211
Jul 16, 2026	50.70	50.70	48.85	48.95	48.95	-4.77%	4,313,579
Jul 15, 2026	48.60	51.70	48.60	51.40	51.40	6.09%	4,769,225
Jul 14, 2026	50.50	51.00	46.20	48.45	48.45	-4.25%	8,543,590
Jul 13, 2026	52.40	52.50	50.00	50.60	50.60	-1.56%	5,634,602
Jul 9, 2026	52.00	53.20	51.40	51.40	51.40	-1.34%	4,001,778
Jul 8, 2026	52.00	52.40	51.20	52.10	52.10	0.77%	4,473,989
Jul 7, 2026	55.10	55.10	51.30	51.70	51.70	-5.31%	7,483,271
Jul 6, 2026	53.60	56.90	53.60	54.60	54.60	3.02%	9,800,091
Jul 3, 2026	52.50	53.50	52.10	53.00	53.00	-0.19%	3,472,328
Jul 2, 2026	52.60	53.20	51.50	53.10	53.10	-	3,559,931
Jul 1, 2026	54.50	54.90	52.20	53.10	53.10	-1.12%	5,014,904
Jun 30, 2026	53.10	54.20	52.90	53.70	53.70	2.68%	3,862,052
Jun 29, 2026	53.40	54.10	51.80	52.30	52.30	-2.06%	6,585,853
Jun 26, 2026	56.10	56.80	53.30	53.40	53.40	-6.15%	8,476,046
Jun 25, 2026	56.50	58.20	56.50	56.90	56.90	1.43%	9,948,238
Jun 24, 2026	54.70	56.50	54.00	56.10	56.10	0.72%	5,595,743
Jun 23, 2026	59.50	59.50	54.70	55.70	55.70	-4.79%	11,347,058
Jun 22, 2026	56.90	59.00	56.80	58.50	58.50	5.22%	12,710,395
Jun 18, 2026	54.20	57.50	53.90	55.60	55.60	2.39%	18,365,853
Jun 17, 2026	54.00	54.90	53.20	54.30	54.30	0.56%	5,341,221
Jun 16, 2026	56.30	56.50	54.00	54.00	54.00	-3.05%	7,158,738
Jun 15, 2026	55.30	56.60	55.00	55.70	55.70	3.53%	6,447,592
Jun 12, 2026	54.50	55.30	53.60	53.80	53.80	2.87%	5,798,680
Jun 11, 2026	51.00	53.30	50.20	52.30	52.30	1.16%	10,531,640
Jun 10, 2026	55.40	56.60	52.70	52.70	51.70	-6.23%	8,107,267
Jun 9, 2026	53.00	57.20	52.00	56.20	55.13	7.87%	9,398,482
Jun 8, 2026	50.70	52.60	50.70	52.10	51.11	-7.46%	12,632,967
Jun 5, 2026	57.70	57.70	54.50	56.30	55.23	-2.93%	9,960,719
Jun 4, 2026	57.80	60.60	57.80	58.00	56.90	-1.36%	9,549,160
Jun 3, 2026	59.40	60.80	58.70	58.80	57.68	-0.17%	9,780,335
Jun 2, 2026	61.10	61.30	57.20	58.90	57.78	-3.44%	15,484,180
Jun 1, 2026	61.30	62.30	60.60	61.00	59.84	-0.16%	16,891,550
May 29, 2026	62.40	63.00	59.90	61.10	59.94	2.00%	27,262,250
May 28, 2026	58.70	63.00	58.30	59.90	58.76	2.39%	46,157,170
May 27, 2026	60.40	61.00	58.30	58.50	57.39	0.17%	22,890,570
May 26, 2026	57.20	58.40	55.80	58.40	57.29	3.55%	18,560,710