TPE:2331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	24.35	24.50	23.30	23.35	23.35	-5.08%	6,724,060
Jun 3, 2026	25.30	25.30	24.05	24.60	24.60	-3.91%	12,147,640
Jun 2, 2026	26.00	26.50	24.80	25.60	25.60	4.92%	36,583,310
Jun 1, 2026	24.00	24.40	23.85	24.40	24.40	9.91%	7,498,574
May 29, 2026	20.60	22.20	20.45	22.20	22.20	9.90%	11,905,860
May 28, 2026	20.75	21.25	20.05	20.20	20.20	-1.70%	3,657,439
May 27, 2026	21.20	21.60	20.55	20.55	20.55	-2.84%	4,018,350
May 26, 2026	22.00	22.00	20.65	21.15	21.15	-2.98%	5,471,595
May 25, 2026	21.15	22.25	21.00	21.80	21.80	4.56%	12,607,680
May 22, 2026	19.70	21.30	19.40	20.85	20.85	6.38%	8,000,801
May 21, 2026	18.90	19.70	18.90	19.60	19.60	5.09%	2,042,737
May 20, 2026	18.85	19.05	18.60	18.65	18.65	-1.58%	1,803,379
May 19, 2026	19.10	19.30	18.75	18.95	18.95	-0.26%	1,241,147
May 18, 2026	19.25	19.30	18.75	19.00	19.00	-1.81%	2,201,770
May 15, 2026	20.00	20.10	19.30	19.35	19.35	-2.76%	3,134,171
May 14, 2026	20.15	20.20	19.75	19.90	19.90	-1.00%	3,270,275
May 13, 2026	20.45	20.45	20.05	20.10	20.10	-2.19%	2,060,886
May 12, 2026	21.05	21.05	20.25	20.55	20.55	-1.67%	1,963,602
May 11, 2026	20.40	20.95	20.30	20.90	20.90	2.70%	1,752,637
May 8, 2026	20.60	21.05	20.25	20.35	20.35	-1.21%	2,481,387
May 7, 2026	21.10	21.10	20.45	20.60	20.60	-2.37%	3,201,491
May 6, 2026	21.75	21.75	20.90	21.10	21.10	-1.40%	2,369,138
May 5, 2026	20.80	21.40	20.70	21.40	21.40	3.38%	1,390,378
May 4, 2026	20.55	20.80	20.55	20.70	20.70	0.73%	1,388,676
Apr 30, 2026	20.55	20.85	20.45	20.55	20.55	0.49%	1,598,784
Apr 29, 2026	20.40	20.55	20.15	20.45	20.45	0.74%	1,166,054
Apr 28, 2026	20.20	20.35	19.90	20.30	20.30	0.25%	1,287,349
Apr 27, 2026	20.35	20.45	19.75	20.25	20.25	-0.25%	1,990,061
Apr 24, 2026	20.90	20.90	20.05	20.30	20.30	-2.17%	2,241,872
Apr 23, 2026	22.15	22.20	20.35	20.75	20.75	-5.90%	4,066,036
Apr 22, 2026	22.35	22.35	21.95	22.05	22.05	-0.23%	2,292,963
Apr 21, 2026	22.10	22.30	21.90	22.10	22.10	1.38%	2,467,527
Apr 20, 2026	22.00	22.25	21.65	21.80	21.80	-	2,208,613
Apr 17, 2026	22.20	22.30	21.75	21.80	21.80	-1.58%	2,601,113
Apr 16, 2026	21.95	22.30	21.90	22.15	22.15	1.61%	1,936,040
Apr 15, 2026	22.20	22.35	21.75	21.80	21.80	0.46%	2,725,871
Apr 14, 2026	21.50	21.80	21.45	21.70	21.70	2.12%	2,125,666
Apr 13, 2026	21.30	21.45	21.10	21.25	21.25	-0.23%	1,866,636
Apr 10, 2026	21.70	21.90	21.20	21.30	21.30	-1.16%	1,515,469
Apr 9, 2026	22.15	22.15	21.45	21.55	21.55	-1.60%	1,717,822
Apr 8, 2026	21.40	21.90	21.40	21.90	21.90	4.78%	1,813,561
Apr 7, 2026	21.40	21.45	20.85	20.90	20.90	-0.71%	1,167,269
Apr 2, 2026	21.50	21.80	21.05	21.05	21.05	-1.86%	1,491,175
Apr 1, 2026	21.75	21.75	21.45	21.45	21.45	2.88%	1,072,784
Mar 31, 2026	21.35	21.75	20.85	20.85	20.85	-2.80%	1,984,887
Mar 30, 2026	21.30	21.75	21.25	21.45	21.45	-2.28%	1,477,778
Mar 27, 2026	21.85	22.00	21.50	21.95	21.95	-0.23%	1,906,666
Mar 26, 2026	22.70	22.90	22.00	22.00	22.00	-2.00%	2,071,427
Mar 25, 2026	22.75	22.90	22.30	22.45	22.45	0.45%	1,940,687
Mar 24, 2026	23.05	23.05	21.85	22.35	22.35	-0.22%	1,779,054