TPE:2331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.30	27.90	26.60	26.90	26.90	-2.18%	6,703,647
Jan 29, 2026	28.90	28.90	27.40	27.50	27.50	-5.01%	11,490,700
Jan 28, 2026	29.10	29.75	28.80	28.95	28.95	-2.36%	15,103,414
Jan 27, 2026	30.00	30.05	28.50	29.65	29.65	-0.17%	32,615,020
Jan 26, 2026	27.75	29.75	27.70	29.70	29.70	8.39%	25,854,130
Jan 23, 2026	28.10	28.40	26.80	27.40	27.40	-0.90%	8,292,712
Jan 22, 2026	28.15	29.20	27.65	27.65	27.65	-0.54%	13,395,410
Jan 21, 2026	28.30	28.55	27.50	27.80	27.80	-2.63%	11,986,753
Jan 20, 2026	29.55	29.80	28.30	28.55	28.55	-4.67%	28,498,400
Jan 19, 2026	27.85	29.95	27.65	29.95	29.95	9.91%	31,221,610
Jan 16, 2026	29.00	29.10	27.20	27.25	27.25	-5.87%	22,972,190
Jan 15, 2026	29.80	30.35	27.75	28.95	28.95	0.52%	56,146,956
Jan 14, 2026	27.90	28.80	27.85	28.80	28.80	9.92%	24,511,070
Jan 13, 2026	24.00	26.20	23.90	26.20	26.20	9.85%	33,117,249
Jan 12, 2026	23.20	24.20	23.10	23.85	23.85	3.70%	5,929,103
Jan 9, 2026	23.60	23.65	22.65	23.00	23.00	-1.29%	3,533,938
Jan 8, 2026	24.05	24.05	23.00	23.30	23.30	-2.31%	4,567,164
Jan 7, 2026	23.40	24.15	23.20	23.85	23.85	3.02%	6,876,956
Jan 6, 2026	22.60	23.35	22.50	23.15	23.15	2.43%	4,166,032
Jan 5, 2026	23.15	23.20	22.25	22.60	22.60	-1.09%	4,302,946
Jan 2, 2026	22.30	22.90	22.30	22.85	22.85	3.16%	3,853,131
Dec 31, 2025	22.35	22.60	22.10	22.15	22.15	-0.45%	3,133,749
Dec 30, 2025	22.55	22.55	22.15	22.25	22.25	-1.55%	3,148,394
Dec 29, 2025	22.95	23.05	22.60	22.60	22.60	-1.09%	2,624,981
Dec 26, 2025	23.10	23.20	22.65	22.85	22.85	-0.65%	3,926,236
Dec 24, 2025	23.30	23.45	22.90	23.00	23.00	-0.65%	2,282,677
Dec 23, 2025	24.20	24.20	23.10	23.15	23.15	-3.34%	5,183,782
Dec 22, 2025	23.40	23.95	23.35	23.95	23.95	2.57%	4,358,539
Dec 19, 2025	23.25	23.50	22.90	23.35	23.35	0.86%	4,619,750
Dec 18, 2025	22.85	23.40	22.85	23.15	23.15	1.09%	6,402,898
Dec 17, 2025	24.00	24.20	22.80	22.90	22.90	-4.98%	12,671,675
Dec 16, 2025	25.85	26.30	24.05	24.10	24.10	-7.66%	20,603,888
Dec 15, 2025	25.15	26.50	24.50	26.10	26.10	3.78%	52,860,080
Dec 12, 2025	23.10	25.15	22.70	25.15	25.15	9.83%	34,254,392
Dec 11, 2025	21.50	22.90	21.45	22.90	22.90	9.83%	20,780,156
Dec 10, 2025	21.65	21.65	20.75	20.85	20.85	-2.80%	1,799,849
Dec 9, 2025	21.15	21.50	21.00	21.45	21.45	1.42%	1,542,923
Dec 8, 2025	21.05	21.20	20.80	21.15	21.15	0.48%	1,129,645
Dec 5, 2025	21.35	21.45	21.05	21.05	21.05	-1.41%	1,409,199
Dec 4, 2025	21.25	21.70	21.20	21.35	21.35	1.43%	2,868,642
Dec 3, 2025	20.80	21.20	20.75	21.05	21.05	2.18%	2,023,341
Dec 2, 2025	21.00	21.05	20.50	20.60	20.60	-1.90%	1,238,939
Dec 1, 2025	21.00	21.20	20.60	21.00	21.00	-	2,272,247
Nov 28, 2025	20.90	21.10	20.80	21.00	21.00	0.48%	1,304,302
Nov 27, 2025	20.60	20.95	20.50	20.90	20.90	2.20%	1,613,186
Nov 26, 2025	20.20	20.55	20.20	20.45	20.45	1.74%	1,135,665
Nov 25, 2025	19.90	20.15	19.80	20.10	20.10	2.29%	1,276,303
Nov 24, 2025	20.15	20.35	19.55	19.65	19.65	-1.26%	1,257,072
Nov 21, 2025	20.00	20.20	19.70	19.90	19.90	-2.45%	2,201,752
Nov 20, 2025	20.70	21.00	20.25	20.40	20.40	-	1,508,048