TPE:2347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	95.70	96.90	93.60	94.20	-	-2.99%	3,788,387
Aug 5, 2026	94.70	98.30	94.70	97.10	97.10	3.52%	7,257,173
Aug 4, 2026	89.80	96.20	89.80	93.80	93.80	2.29%	2,525,166
Aug 3, 2026	91.10	93.30	89.50	91.70	91.70	-2.13%	2,779,914
Jul 31, 2026	88.20	94.70	88.20	93.70	93.70	8.83%	11,836,095
Jul 30, 2026	87.00	87.40	84.60	86.10	86.10	0.82%	3,562,370
Jul 29, 2026	88.00	88.40	83.40	85.40	85.40	-0.70%	3,816,843
Jul 28, 2026	87.00	87.70	85.70	86.00	86.00	-2.93%	2,806,158
Jul 27, 2026	88.80	89.40	87.10	88.60	88.60	-	2,164,606
Jul 24, 2026	86.50	89.00	86.50	88.60	88.60	0.91%	3,649,775
Jul 23, 2026	88.50	89.50	87.50	87.80	87.80	-0.45%	4,802,450
Jul 22, 2026	85.60	89.80	85.60	88.20	88.20	3.40%	7,395,722
Jul 21, 2026	84.00	86.70	84.00	85.30	85.30	1.55%	6,868,847
Jul 20, 2026	87.50	88.10	83.00	84.00	84.00	-1.52%	8,756,651
Jul 17, 2026	85.90	88.20	85.20	85.30	85.30	-2.29%	9,156,645
Jul 16, 2026	86.60	88.80	86.10	87.30	87.30	0.11%	6,275,210
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