TPE:2347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	91.00	92.50	89.70	89.90	89.90	-1.32%	15,228,550
Jun 3, 2026	92.10	93.90	90.00	91.10	91.10	-0.44%	17,873,790
Jun 2, 2026	86.40	94.00	86.40	91.50	91.50	5.78%	20,335,561
Jun 1, 2026	85.40	86.90	84.40	86.50	86.50	0.70%	6,341,095
May 29, 2026	87.80	87.80	85.90	85.90	85.90	0.23%	3,689,739
May 28, 2026	86.40	88.20	85.70	85.70	85.70	-0.23%	5,334,945
May 27, 2026	85.00	86.70	84.30	85.90	85.90	1.78%	5,081,126
May 26, 2026	84.50	85.10	84.20	84.40	84.40	0.24%	2,847,379
May 25, 2026	84.70	85.00	83.80	84.20	84.20	0.12%	3,830,926
May 22, 2026	84.00	84.70	83.50	84.10	84.10	-0.36%	4,798,782
May 21, 2026	84.60	86.00	84.40	84.40	84.40	0.84%	3,866,725
May 20, 2026	83.40	86.00	83.00	83.70	83.70	1.45%	6,536,751
May 19, 2026	82.60	83.90	82.40	82.50	82.50	0.86%	3,510,360
May 18, 2026	82.40	84.10	81.60	81.80	81.80	-0.73%	3,529,454
May 15, 2026	84.00	84.30	82.40	82.40	82.40	-1.08%	4,319,728
May 14, 2026	82.60	84.60	82.40	83.30	83.30	0.24%	4,280,235
May 13, 2026	84.60	84.80	82.60	83.10	83.10	-2.12%	4,280,069
May 12, 2026	87.50	87.50	84.90	84.90	84.90	-1.74%	5,472,956
May 11, 2026	83.80	87.50	83.30	86.40	86.40	5.11%	5,531,043
May 8, 2026	84.20	84.90	82.20	82.20	82.20	-2.03%	3,652,563
May 7, 2026	84.10	84.60	83.00	83.90	83.90	-0.71%	5,036,414
May 6, 2026	83.50	85.50	82.50	84.50	84.50	2.80%	5,265,806
May 5, 2026	82.80	82.80	81.50	82.20	82.20	0.61%	2,124,176
May 4, 2026	82.80	83.50	81.30	81.70	81.70	-0.97%	3,134,933
Apr 30, 2026	82.30	83.30	82.10	82.50	82.50	-0.96%	3,801,688
Apr 29, 2026	83.00	84.00	82.10	83.30	83.30	0.97%	4,752,130
Apr 28, 2026	80.70	83.10	79.50	82.50	82.50	3.00%	5,418,137
Apr 27, 2026	81.80	81.80	79.10	80.10	80.10	-3.03%	7,631,089
Apr 24, 2026	83.40	83.40	81.30	82.60	82.60	0.36%	4,868,035
Apr 23, 2026	83.10	84.50	80.20	82.30	82.30	-2.02%	6,653,344
Apr 22, 2026	84.20	85.00	83.40	84.00	84.00	-0.94%	5,737,538
Apr 21, 2026	84.10	84.80	83.50	84.80	84.80	0.95%	4,893,353
Apr 20, 2026	84.00	85.40	83.00	84.00	84.00	0.12%	6,552,725
Apr 17, 2026	83.30	84.20	82.50	83.90	83.90	2.07%	5,798,597
Apr 16, 2026	82.20	83.10	81.80	82.20	82.20	-	3,586,776
Apr 15, 2026	82.30	83.30	81.60	82.20	82.20	-	7,766,349
Apr 14, 2026	83.00	83.50	81.80	82.20	82.20	0.24%	5,378,770
Apr 13, 2026	81.00	82.60	80.20	82.00	82.00	3.40%	5,645,032
Apr 10, 2026	81.10	81.10	79.10	79.30	79.30	-2.22%	4,076,564
Apr 9, 2026	81.10	81.40	79.80	81.10	81.10	-	4,002,663
Apr 8, 2026	80.00	81.90	78.80	81.10	81.10	2.92%	9,487,268
Apr 7, 2026	77.40	79.00	77.40	78.80	78.80	1.81%	5,915,746
Apr 2, 2026	78.00	78.80	77.30	77.40	77.40	-0.13%	3,969,321
Apr 1, 2026	78.00	78.10	76.30	77.50	77.50	2.24%	5,970,467
Mar 31, 2026	76.20	76.80	74.80	75.80	75.80	-1.43%	6,111,341
Mar 30, 2026	78.30	79.10	76.50	76.90	76.90	-3.63%	4,460,333
Mar 27, 2026	80.40	80.50	78.50	79.80	79.80	-1.60%	3,966,638
Mar 26, 2026	79.90	81.10	79.50	81.10	81.10	1.50%	9,991,033
Mar 25, 2026	79.70	80.10	78.70	79.90	79.90	1.01%	9,179,491
Mar 24, 2026	79.40	80.40	77.40	79.10	79.10	2.73%	10,752,400