TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	48.80	48.85	48.05	48.10	-	-1.03%	1,093,035
Dec 22, 2025	48.30	48.90	48.25	48.60	48.60	1.04%	1,752,711
Dec 19, 2025	47.60	48.10	47.40	48.10	48.10	1.80%	1,497,241
Dec 18, 2025	48.00	48.00	47.20	47.25	47.25	-1.46%	1,228,227
Dec 17, 2025	47.05	48.30	47.05	47.95	47.95	2.24%	2,001,846
Dec 16, 2025	47.30	47.40	46.35	46.90	46.90	-1.26%	2,055,613
Dec 15, 2025	47.00	48.25	46.65	47.50	47.50	-0.94%	1,747,043
Dec 12, 2025	48.65	48.80	47.85	47.95	47.95	-0.72%	1,438,662
Dec 11, 2025	47.95	49.00	47.95	48.30	48.30	1.68%	2,644,722
Dec 10, 2025	48.90	49.10	47.50	47.50	47.50	-3.65%	5,138,839
Dec 9, 2025	50.60	50.60	49.30	49.30	49.30	-5.37%	7,905,435
Dec 8, 2025	49.60	52.70	49.60	52.10	52.10	5.15%	5,766,443
Dec 5, 2025	49.40	50.10	49.20	49.55	49.55	0.71%	2,716,405
Dec 4, 2025	49.45	50.00	49.20	49.20	49.20	0.10%	1,870,879
Dec 3, 2025	48.95	49.45	48.95	49.15	49.15	0.72%	1,292,496
Dec 2, 2025	49.10	49.75	48.65	48.80	48.80	0.10%	2,007,208
Dec 1, 2025	48.80	49.40	48.35	48.75	48.75	0.52%	2,099,849
Nov 28, 2025	48.75	49.20	48.35	48.50	48.50	-0.51%	2,185,102
Nov 27, 2025	48.45	48.95	48.40	48.75	48.75	0.93%	1,237,081
Nov 26, 2025	48.30	49.30	48.25	48.30	48.30	0.73%	3,288,459
Nov 25, 2025	47.60	48.00	47.50	47.95	47.95	1.80%	1,699,230
Nov 24, 2025	47.05	47.30	46.40	47.10	47.10	1.51%	1,764,470
Nov 21, 2025	46.55	47.30	46.05	46.40	46.40	-3.23%	2,475,480
Nov 20, 2025	47.75	48.20	47.15	47.95	47.95	2.68%	2,206,176
Nov 19, 2025	47.55	48.00	46.55	46.70	46.70	-1.89%	2,936,263
Nov 18, 2025	49.00	49.40	47.50	47.60	47.60	-2.86%	4,214,730
Nov 17, 2025	50.30	50.50	49.00	49.00	49.00	-2.39%	4,106,662
Nov 14, 2025	50.50	51.20	50.00	50.20	50.20	-2.71%	3,814,545
Nov 13, 2025	52.30	52.60	51.40	51.60	51.60	-1.34%	3,549,988
Nov 12, 2025	52.40	53.20	52.30	52.30	52.30	0.38%	2,701,611
Nov 11, 2025	52.40	53.00	52.10	52.10	52.10	0.39%	2,465,092
Nov 10, 2025	52.40	52.60	51.00	51.90	51.90	-1.33%	4,195,822
Nov 7, 2025	53.60	53.60	52.30	52.60	52.60	-2.23%	2,417,226
Nov 6, 2025	53.20	54.10	52.90	53.80	53.80	1.70%	2,801,906
Nov 5, 2025	52.80	53.40	52.00	52.90	52.90	-0.94%	4,470,604
Nov 4, 2025	55.50	55.70	53.30	53.40	53.40	-3.26%	6,948,180
Nov 3, 2025	55.40	56.20	55.20	55.20	55.20	-0.36%	3,772,423
Oct 31, 2025	55.50	55.90	55.10	55.40	55.40	0.18%	3,738,990
Oct 30, 2025	56.90	57.20	55.30	55.30	55.30	-2.30%	7,685,345
Oct 29, 2025	57.30	57.80	56.60	56.60	56.60	-1.22%	6,677,809
Oct 28, 2025	61.40	61.40	57.20	57.30	57.30	-6.98%	26,656,420
Oct 27, 2025	58.90	61.70	58.40	61.60	61.60	6.21%	15,157,820
Oct 23, 2025	57.70	58.00	57.00	58.00	58.00	-0.51%	4,407,109
Oct 22, 2025	58.00	58.80	57.60	58.30	58.30	-	5,022,421
Oct 21, 2025	57.00	58.70	57.00	58.30	58.30	2.64%	9,174,501
Oct 20, 2025	56.50	57.50	56.10	56.80	56.80	1.43%	4,981,507
Oct 17, 2025	56.30	57.10	55.80	56.00	56.00	-1.41%	5,425,446
Oct 16, 2025	57.20	58.30	56.40	56.80	56.80	-0.18%	5,147,558
Oct 15, 2025	57.00	57.80	56.00	56.90	56.90	0.18%	5,390,112
Oct 14, 2025	58.20	60.10	56.40	56.80	56.80	-1.73%	10,640,370