TPE:2329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	57.80	60.60	57.80	58.00	58.00	-1.36%	9,522,512
Jun 3, 2026	59.40	60.80	58.70	58.80	58.80	-0.17%	9,780,335
Jun 2, 2026	61.10	61.30	57.20	58.90	58.90	-3.44%	15,484,180
Jun 1, 2026	61.30	62.30	60.60	61.00	61.00	-0.16%	16,859,650
May 29, 2026	62.40	63.00	59.90	61.10	61.10	2.00%	27,262,250
May 28, 2026	58.70	63.00	58.30	59.90	59.90	2.39%	46,157,178
May 27, 2026	60.40	61.00	58.30	58.50	58.50	0.17%	22,890,579
May 26, 2026	57.20	58.40	55.80	58.40	58.40	3.55%	18,560,710
May 25, 2026	55.70	56.70	54.40	56.40	56.40	3.30%	11,318,690
May 22, 2026	53.50	55.10	53.20	54.60	54.60	3.21%	11,498,540
May 21, 2026	52.60	53.20	52.50	52.90	52.90	2.92%	5,124,703
May 20, 2026	52.00	52.00	50.20	51.40	51.40	0.19%	7,763,063
May 19, 2026	53.90	54.00	51.10	51.30	51.30	-5.18%	16,473,784
May 18, 2026	55.10	55.30	52.90	54.10	54.10	-4.25%	14,983,402
May 15, 2026	59.00	59.00	55.60	56.50	56.50	-2.92%	12,199,590
May 14, 2026	57.90	61.00	57.10	58.20	58.20	1.75%	18,998,200
May 13, 2026	58.60	59.20	56.70	57.20	57.20	-4.67%	12,022,370
May 12, 2026	59.20	60.60	58.00	60.00	60.00	1.69%	12,912,630
May 11, 2026	61.50	62.60	58.80	59.00	59.00	-1.17%	16,781,230
May 8, 2026	62.20	62.40	58.20	59.70	59.70	-4.17%	18,616,880
May 7, 2026	63.50	63.70	61.70	62.30	62.30	-0.16%	19,325,370
May 6, 2026	63.30	64.40	60.60	62.40	62.40	0.48%	36,530,800
May 5, 2026	60.40	65.00	60.00	62.10	62.10	2.99%	45,158,360
May 4, 2026	55.80	60.30	55.30	60.30	60.30	9.84%	25,467,440
Apr 30, 2026	56.90	57.50	54.80	54.90	54.90	-3.51%	13,179,870
Apr 29, 2026	59.50	59.70	56.70	56.90	56.90	-3.72%	16,118,360
Apr 28, 2026	56.80	60.30	55.60	59.10	59.10	5.16%	18,821,620
Apr 27, 2026	55.30	56.60	53.30	56.20	56.20	1.63%	12,096,850
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%	21,907,250
Apr 22, 2026	61.80	61.80	59.00	59.70	59.70	-3.71%	20,728,580
Apr 21, 2026	62.50	63.20	59.20	62.00	62.00	-0.32%	26,012,940
Apr 20, 2026	62.00	63.80	61.20	62.20	62.20	1.14%	20,737,060
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%	34,583,220
Apr 15, 2026	59.00	60.10	57.30	58.50	58.50	-0.85%	20,371,940
Apr 14, 2026	58.40	60.80	57.40	59.00	59.00	0.68%	36,060,040
Apr 13, 2026	55.20	59.50	53.70	58.60	58.60	8.32%	42,676,860
Apr 10, 2026	52.50	54.80	51.70	54.10	54.10	3.84%	15,434,680
Apr 9, 2026	53.90	54.00	51.50	52.10	52.10	-3.16%	12,377,200
Apr 8, 2026	51.50	54.30	51.40	53.80	53.80	8.91%	16,566,980
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%	13,624,310
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%	21,230,270