TPE:2347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	86.60	88.80	86.10	87.70	87.70	0.57%	4,626,088
Jul 15, 2026	83.10	88.00	83.10	87.20	87.20	4.93%	7,590,502
Jul 14, 2026	81.50	84.30	80.30	83.10	83.10	0.73%	11,888,331
Jul 13, 2026	80.70	84.30	80.70	82.50	82.50	-2.14%	23,067,205
Jul 9, 2026	89.10	90.00	87.20	88.50	84.30	-0.67%	13,319,225
Jul 8, 2026	93.30	94.60	88.00	89.10	84.87	-2.41%	11,357,200
Jul 7, 2026	93.80	94.70	91.30	91.30	86.97	-2.67%	14,664,279
Jul 6, 2026	95.00	96.20	92.90	93.80	89.35	-1.05%	9,136,810
Jul 3, 2026	92.20	98.30	92.20	94.80	90.30	1.94%	9,298,920
Jul 2, 2026	92.50	93.90	92.30	93.00	88.59	-0.64%	8,950,623
Jul 1, 2026	92.50	94.80	91.90	93.60	89.16	2.74%	8,224,043
Jun 30, 2026	93.00	93.70	90.90	91.10	86.78	-0.44%	8,172,971
Jun 29, 2026	94.90	95.50	91.20	91.50	87.16	-1.40%	9,666,498
Jun 26, 2026	93.40	95.30	92.60	92.80	88.40	-2.32%	7,519,776
Jun 25, 2026	92.50	96.30	92.40	95.00	90.49	2.93%	8,056,755
Jun 24, 2026	90.20	92.70	89.80	92.30	87.92	2.33%	4,913,664
Jun 23, 2026	92.80	94.30	90.20	90.20	85.92	-3.53%	6,743,510
Jun 22, 2026	94.00	95.50	93.00	93.50	89.06	0.11%	4,759,458
Jun 18, 2026	92.40	95.00	92.30	93.40	88.97	1.08%	11,100,130
Jun 17, 2026	93.10	93.80	92.40	92.40	88.01	-0.65%	4,874,693
Jun 16, 2026	91.00	93.90	90.60	93.00	88.59	2.54%	7,046,731
Jun 15, 2026	91.00	91.40	88.80	90.70	86.40	1.80%	3,825,258
Jun 12, 2026	93.10	94.00	88.70	89.10	84.87	-1.87%	5,607,224
Jun 11, 2026	96.40	96.40	89.60	90.80	86.49	-1.52%	14,469,880
Jun 10, 2026	90.00	97.10	90.00	92.20	87.82	1.32%	18,930,730
Jun 9, 2026	86.90	92.40	86.20	91.00	86.68	6.68%	16,484,825
Jun 8, 2026	85.50	87.70	84.10	85.30	81.25	-3.40%	15,735,325
Jun 5, 2026	89.70	91.00	88.00	88.30	84.11	-1.78%	15,802,960
Jun 4, 2026	91.00	92.50	89.70	89.90	85.63	-1.32%	15,239,750
Jun 3, 2026	92.10	93.90	90.00	91.10	86.78	-0.44%	17,900,040
Jun 2, 2026	86.40	94.00	86.40	91.50	87.16	5.78%	20,335,560
Jun 1, 2026	85.40	86.90	84.40	86.50	82.39	0.70%	6,341,095
May 29, 2026	87.80	87.80	85.90	85.90	81.82	0.23%	3,689,739
May 28, 2026	86.40	88.20	85.70	85.70	81.63	-0.23%	5,334,945
May 27, 2026	85.00	86.70	84.30	85.90	81.82	1.78%	5,081,126
May 26, 2026	84.50	85.10	84.20	84.40	80.39	0.24%	2,847,379
May 25, 2026	84.70	85.00	83.80	84.20	80.20	0.12%	3,835,732
May 22, 2026	84.00	84.70	83.50	84.10	80.11	-0.36%	4,798,782
May 21, 2026	84.60	86.00	84.40	84.40	80.39	0.84%	3,866,725
May 20, 2026	83.40	86.00	83.00	83.70	79.73	1.45%	6,536,751
May 19, 2026	82.60	83.90	82.40	82.50	78.58	0.86%	3,519,076
May 18, 2026	82.40	84.10	81.60	81.80	77.92	-0.73%	3,529,454
May 15, 2026	84.00	84.30	82.40	82.40	78.49	-1.08%	4,319,728
May 14, 2026	82.60	84.60	82.40	83.30	79.35	0.24%	4,280,235
May 13, 2026	84.60	84.80	82.60	83.10	79.16	-2.12%	4,280,069
May 12, 2026	87.50	87.50	84.90	84.90	80.87	-1.74%	5,472,956
May 11, 2026	83.80	87.50	83.30	86.40	82.30	5.11%	5,531,043
May 8, 2026	84.20	84.90	82.20	82.20	78.30	-2.03%	3,652,563
May 7, 2026	84.10	84.60	83.00	83.90	79.92	-0.71%	5,036,414
May 6, 2026	83.50	85.50	82.50	84.50	80.49	2.80%	5,265,806