TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.50	51.40	50.00	50.60	50.60	-0.78%	2,035,795
Mar 12, 2026	51.50	51.70	50.50	51.00	51.00	-0.97%	2,682,383
Mar 11, 2026	50.70	51.80	50.40	51.50	51.50	3.62%	3,119,424
Mar 10, 2026	49.50	49.70	48.55	49.70	49.70	5.74%	3,827,329
Mar 9, 2026	45.75	47.40	45.65	47.00	47.00	-7.30%	3,900,735
Mar 6, 2026	49.80	50.70	49.45	50.70	50.70	0.80%	1,873,478
Mar 5, 2026	50.00	50.80	49.35	50.30	50.30	3.93%	3,407,661
Mar 4, 2026	51.20	51.20	48.35	48.40	48.40	-6.74%	5,783,925
Mar 3, 2026	54.00	54.60	51.80	51.90	51.90	-3.53%	5,180,682
Mar 2, 2026	53.50	54.40	52.50	53.80	53.80	-1.82%	4,190,081
Feb 26, 2026	54.80	55.70	54.20	54.80	54.80	0.37%	5,362,645
Feb 25, 2026	56.10	56.60	54.30	54.60	54.60	-2.33%	7,943,079
Feb 24, 2026	54.50	57.00	54.40	55.90	55.90	1.82%	11,270,400
Feb 23, 2026	55.90	56.50	53.80	54.90	54.90	-0.18%	10,034,210
Feb 11, 2026	54.40	55.90	53.00	55.00	55.00	1.10%	20,694,010
Feb 10, 2026	52.50	54.40	52.40	54.40	54.40	9.90%	18,547,790
Feb 9, 2026	50.20	50.80	49.45	49.50	49.50	0.71%	2,828,191
Feb 6, 2026	50.00	50.30	48.15	49.15	49.15	-1.90%	3,673,917
Feb 5, 2026	50.80	51.30	49.90	50.10	50.10	-1.96%	3,360,312
Feb 4, 2026	50.00	51.10	49.70	51.10	51.10	1.19%	3,659,867
Feb 3, 2026	51.40	51.90	50.20	50.50	50.50	-0.39%	5,388,382
Feb 2, 2026	51.90	52.30	50.00	50.70	50.70	-4.16%	6,345,165
Jan 30, 2026	55.50	55.50	52.10	52.90	52.90	-4.34%	9,913,022
Jan 29, 2026	56.50	57.40	54.00	55.30	55.30	-4.98%	18,842,250
Jan 28, 2026	62.00	63.50	57.30	58.20	58.20	-3.80%	73,537,030
Jan 27, 2026	57.00	60.50	56.20	60.50	60.50	10.00%	41,256,820
Jan 26, 2026	53.70	55.80	53.30	55.00	55.00	2.80%	10,134,920
Jan 23, 2026	55.10	55.80	53.50	53.50	53.50	-2.90%	10,464,800
Jan 22, 2026	59.30	60.40	53.90	55.10	55.10	-3.16%	55,115,970
Jan 21, 2026	52.60	56.90	51.00	56.90	56.90	9.85%	29,990,000
Jan 20, 2026	51.40	53.00	50.50	51.80	51.80	-0.38%	11,183,120
Jan 19, 2026	50.80	52.60	49.75	52.00	52.00	5.05%	12,573,200
Jan 16, 2026	48.95	49.80	48.75	49.50	49.50	1.43%	5,355,185
Jan 15, 2026	49.45	49.50	48.60	48.80	48.80	-1.31%	2,902,800
Jan 14, 2026	49.15	49.85	48.85	49.45	49.45	0.82%	4,050,001
Jan 13, 2026	50.00	50.00	48.60	49.05	49.05	-0.10%	4,810,442
Jan 12, 2026	49.70	49.70	48.85	49.10	49.10	0.61%	4,333,494
Jan 9, 2026	49.00	49.75	47.95	48.80	48.80	1.24%	6,401,714
Jan 8, 2026	49.00	51.40	47.95	48.20	48.20	-0.41%	11,672,880
Jan 7, 2026	46.75	49.30	46.75	48.40	48.40	4.09%	9,415,941
Jan 6, 2026	46.30	46.90	46.15	46.50	46.50	0.76%	2,509,648
Jan 5, 2026	46.90	47.30	46.05	46.15	46.15	-1.18%	3,011,078
Jan 2, 2026	46.70	47.50	46.60	46.70	46.70	0.21%	2,136,250
Dec 31, 2025	46.60	47.15	46.40	46.60	46.60	-0.32%	1,739,427
Dec 30, 2025	47.05	47.05	46.55	46.75	46.75	-0.85%	1,449,869
Dec 29, 2025	47.35	47.90	47.10	47.15	47.15	-0.21%	1,376,303
Dec 26, 2025	47.20	47.70	47.20	47.25	47.25	0.21%	1,560,606
Dec 24, 2025	48.15	48.25	47.10	47.15	47.15	-1.57%	2,101,600
Dec 23, 2025	48.80	48.85	47.90	47.90	47.90	-1.44%	1,466,053
Dec 22, 2025	48.30	48.90	48.25	48.60	48.60	1.04%	1,752,711