TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,842,255
Jan 28, 2026	62.00	63.50	57.30	58.20	58.20	-3.80%	73,537,034
Jan 27, 2026	57.00	60.50	56.20	60.50	60.50	10.00%	41,256,824
Jan 26, 2026	53.70	55.80	53.30	55.00	55.00	2.80%	10,134,929
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%	55,115,976
Jan 21, 2026	52.60	56.90	51.00	56.90	56.90	9.85%	29,990,007
Jan 20, 2026	51.40	53.00	50.50	51.80	51.80	-0.38%	11,183,129
Jan 19, 2026	50.80	52.60	49.75	52.00	52.00	5.05%	12,573,202
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%	11,672,888
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
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