TPE:2347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.70	66.80	65.00	65.50	65.50	-1.95%	4,862,182
Jan 29, 2026	66.60	67.00	66.10	66.80	66.80	0.15%	3,089,017
Jan 28, 2026	67.00	67.20	66.30	66.70	66.70	-0.45%	4,401,752
Jan 27, 2026	66.30	67.40	66.20	67.00	67.00	0.75%	4,186,683
Jan 26, 2026	67.50	67.50	66.30	66.50	66.50	-1.48%	3,253,550
Jan 23, 2026	66.70	67.60	66.50	67.50	67.50	1.20%	6,583,898
Jan 22, 2026	64.80	66.70	64.50	66.70	66.70	3.09%	6,110,697
Jan 21, 2026	64.10	64.90	63.60	64.70	64.70	0.78%	7,973,372
Jan 20, 2026	65.20	65.30	64.00	64.20	64.20	-1.38%	5,879,812
Jan 19, 2026	65.10	65.40	64.50	65.10	65.10	-0.31%	4,967,375
Jan 16, 2026	66.10	66.10	65.10	65.30	65.30	-1.06%	7,003,780
Jan 15, 2026	66.20	66.20	65.00	66.00	66.00	-0.15%	6,860,559
Jan 14, 2026	64.70	66.20	64.50	66.10	66.10	2.16%	10,287,658
Jan 13, 2026	64.70	65.20	64.20	64.70	64.70	0.78%	7,064,434
Jan 12, 2026	64.40	64.50	63.20	64.20	64.20	0.47%	6,251,917
Jan 9, 2026	64.20	64.40	62.50	63.90	63.90	1.27%	11,050,625
Jan 8, 2026	62.40	63.10	61.80	63.10	63.10	1.28%	11,185,328
Jan 7, 2026	61.10	62.30	60.50	62.30	62.30	1.96%	12,916,300
Jan 6, 2026	59.30	61.30	59.20	61.10	61.10	3.04%	12,838,601
Jan 5, 2026	58.30	59.30	58.10	59.30	59.30	2.07%	10,837,170
Jan 2, 2026	58.10	58.40	57.70	58.10	58.10	0.35%	6,629,278
Dec 31, 2025	58.70	58.70	57.70	57.90	57.90	-1.36%	6,937,540
Dec 30, 2025	58.20	58.70	57.40	58.70	58.70	1.03%	6,543,976
Dec 29, 2025	58.00	58.50	57.60	58.10	58.10	0.87%	7,409,771
Dec 26, 2025	58.60	58.60	57.60	57.60	57.60	-1.20%	10,935,930
Dec 24, 2025	58.70	59.10	58.20	58.30	58.30	-0.68%	7,035,353
Dec 23, 2025	58.90	59.50	58.00	58.70	58.70	0.34%	7,495,300
Dec 22, 2025	59.30	59.30	58.50	58.50	58.50	-0.68%	8,850,072
Dec 19, 2025	57.80	58.90	57.70	58.90	58.90	2.26%	14,151,281
Dec 18, 2025	57.40	58.20	57.40	57.60	57.60	0.52%	9,882,327
Dec 17, 2025	59.40	59.40	57.30	57.30	57.30	-3.21%	19,577,330
Dec 16, 2025	59.10	59.70	58.60	59.20	59.20	-0.50%	5,373,600
Dec 15, 2025	59.90	60.80	59.50	59.50	59.50	-0.83%	5,130,379
Dec 12, 2025	60.90	60.90	59.90	60.00	60.00	-	2,335,979
Dec 11, 2025	60.60	60.90	59.60	60.00	60.00	-0.17%	4,629,106
Dec 10, 2025	61.10	61.50	60.10	60.10	60.10	-1.64%	3,823,639
Dec 9, 2025	61.50	61.70	60.90	61.10	61.10	0.66%	5,721,167
Dec 8, 2025	61.50	61.50	60.40	60.70	60.70	-0.33%	2,872,586
Dec 5, 2025	62.30	62.30	60.90	60.90	60.90	-2.25%	4,387,432
Dec 4, 2025	61.30	62.30	61.20	62.30	62.30	1.63%	4,280,194
Dec 3, 2025	62.20	62.20	60.80	61.30	61.30	-0.97%	3,965,438
Dec 2, 2025	60.80	61.90	60.70	61.90	61.90	1.98%	6,457,097
Dec 1, 2025	62.40	62.50	60.30	60.70	60.70	-3.50%	11,920,470
Nov 28, 2025	62.60	62.90	62.10	62.90	62.90	1.45%	4,140,638
Nov 27, 2025	62.20	62.50	61.80	62.00	62.00	-0.32%	4,454,639
Nov 26, 2025	60.80	62.20	60.80	62.20	62.20	2.47%	8,089,215
Nov 25, 2025	59.50	61.40	59.30	60.70	60.70	-	6,541,029
Nov 24, 2025	60.00	60.70	59.40	60.70	60.70	1.68%	118,514,400
Nov 21, 2025	60.90	61.10	59.70	59.70	59.70	-2.13%	8,667,599
Nov 20, 2025	59.80	61.40	59.40	61.00	61.00	3.74%	9,249,556