TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	46.00	46.25	45.00	45.00	45.00	-	4,115,875
Oct 2, 2026	44.60	45.20	44.50	45.00	45.00	1.47%	3,069,057
Oct 1, 2026	45.10	45.10	44.20	44.35	44.35	-1.00%	1,772,390
Sep 30, 2026	44.30	45.15	44.05	44.80	44.80	2.28%	3,783,130
Sep 29, 2026	44.45	44.45	43.75	43.80	43.80	-1.35%	1,151,596
Sep 24, 2026	44.55	44.55	43.85	44.40	44.40	0.11%	2,010,447
Sep 23, 2026	43.85	45.30	43.60	44.35	44.35	2.42%	4,439,710
Sep 22, 2026	44.50	44.65	43.30	43.30	43.30	-1.59%	1,910,924
Sep 21, 2026	44.50	44.90	44.00	44.00	44.00	-0.79%	3,381,474
Sep 18, 2026	43.50	44.35	43.25	44.35	44.35	3.38%	5,751,911
Sep 17, 2026	42.75	43.35	42.40	42.90	42.90	0.82%	2,682,148
Sep 16, 2026	41.70	43.45	41.45	42.55	42.55	2.65%	2,165,182
Sep 15, 2026	41.75	42.20	41.25	41.45	41.45	-0.72%	1,213,027
Sep 14, 2026	41.25	42.40	40.90	41.75	41.75	0.36%	1,594,756
Sep 11, 2026	41.50	41.95	41.35	41.60	41.60	-1.42%	1,348,641
Sep 10, 2026	42.55	42.75	42.05	42.20	42.20	-1.06%	1,444,278
Sep 9, 2026	42.40	43.35	42.40	42.65	42.65	-0.12%	1,206,979
Sep 8, 2026	43.55	43.65	42.60	42.70	42.70	-1.39%	2,702,343
Sep 7, 2026	43.50	43.90	43.15	43.30	43.30	0.93%	1,457,628
Sep 4, 2026	42.45	43.05	42.35	42.90	42.90	1.54%	1,438,258
Sep 3, 2026	43.70	43.85	42.25	42.25	42.25	-2.54%	1,844,353
Sep 2, 2026	43.70	43.95	43.20	43.35	43.35	-0.80%	1,267,851
Sep 1, 2026	43.10	44.25	43.10	43.70	43.70	0.46%	1,537,991
Aug 31, 2026	43.60	43.80	42.80	43.50	43.50	-1.36%	2,294,738
Aug 28, 2026	44.35	45.00	43.75	44.10	44.10	0.68%	2,027,849
Aug 27, 2026	44.60	44.70	43.80	43.80	43.80	-0.79%	1,906,971
Aug 26, 2026	43.40	44.30	43.40	44.15	44.15	1.85%	1,913,400
Aug 25, 2026	44.05	44.05	42.40	43.35	43.35	-0.80%	1,515,558
Aug 24, 2026	43.15	44.25	43.15	43.70	43.70	1.27%	2,306,039
Aug 21, 2026	42.80	43.20	42.40	43.15	43.15	0.94%	1,059,088
Aug 20, 2026	42.70	43.30	42.40	42.75	42.75	0.12%	1,353,489
Aug 19, 2026	42.00	43.30	41.80	42.70	42.70	-0.93%	2,010,454
Aug 18, 2026	44.00	44.50	43.00	43.10	43.10	-2.49%	2,168,933
Aug 17, 2026	45.50	45.50	43.90	44.20	44.20	-2.00%	2,568,681
Aug 14, 2026	46.00	46.10	44.40	45.10	45.10	1.12%	6,102,495
Aug 13, 2026	46.20	46.20	44.55	44.60	44.60	-0.22%	2,547,514
Aug 12, 2026	45.00	45.50	44.70	44.70	44.70	0.45%	1,887,044
Aug 11, 2026	44.40	44.85	43.70	44.50	44.50	-0.78%	1,829,046
Aug 10, 2026	44.65	45.20	44.45	44.85	44.85	1.93%	2,140,044
Aug 7, 2026	44.10	44.90	43.55	44.00	44.00	-1.35%	1,881,113
Aug 6, 2026	43.30	44.90	42.75	44.60	44.60	0.68%	2,497,552
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