TPE:2347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	59.40	59.80	58.30	58.80	58.80	0.51%	7,452,576
Nov 18, 2025	59.10	59.60	58.50	58.50	58.50	-0.17%	8,394,467
Nov 17, 2025	59.60	59.90	58.30	58.60	58.60	-1.51%	8,143,550
Nov 14, 2025	59.20	60.70	59.20	59.50	59.50	-0.67%	7,553,998
Nov 13, 2025	61.00	61.20	59.20	59.90	59.90	-3.07%	9,303,624
Nov 12, 2025	59.10	62.10	59.10	61.80	61.80	6.00%	12,826,790
Nov 11, 2025	58.30	59.00	58.10	58.30	58.30	0.34%	5,633,370
Nov 10, 2025	57.90	58.50	57.40	58.10	58.10	1.22%	4,428,623
Nov 7, 2025	56.60	57.80	56.60	57.40	57.40	1.41%	3,360,248
Nov 6, 2025	56.50	57.30	56.20	56.60	56.60	1.07%	7,141,046
Nov 5, 2025	55.10	56.10	54.60	56.00	56.00	0.90%	4,641,546
Nov 4, 2025	56.70	57.00	55.50	55.50	55.50	-2.12%	7,523,636
Nov 3, 2025	57.30	57.30	56.40	56.70	56.70	-0.18%	4,788,694
Oct 31, 2025	58.30	58.40	56.80	56.80	56.80	-2.41%	7,150,819
Oct 30, 2025	57.80	58.20	57.50	58.20	58.20	-	4,213,931
Oct 29, 2025	58.40	58.50	57.40	58.20	58.20	-	5,851,874
Oct 28, 2025	59.20	59.30	58.00	58.20	58.20	-0.85%	5,478,190
Oct 27, 2025	59.40	59.60	58.70	58.70	58.70	-0.51%	3,553,893
Oct 23, 2025	59.50	59.80	59.00	59.00	59.00	-0.51%	3,753,407
Oct 22, 2025	59.00	59.70	58.90	59.30	59.30	0.85%	2,995,538
Oct 21, 2025	59.30	59.60	58.80	58.80	58.80	-0.17%	4,504,625
Oct 20, 2025	59.30	59.40	58.80	58.90	58.90	-0.17%	2,739,525
Oct 17, 2025	59.90	60.30	59.00	59.00	59.00	-0.67%	4,493,725
Oct 16, 2025	59.50	60.20	59.40	59.40	59.40	0.17%	2,454,314
Oct 15, 2025	59.10	59.80	58.80	59.30	59.30	0.34%	4,763,815
Oct 14, 2025	59.60	60.50	59.10	59.10	59.10	0.34%	4,913,695