TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.50	51.60	50.40	51.30	-	1.79%	1,327,035
Aug 25, 2026	50.60	50.60	49.20	50.40	50.40	-0.40%	2,903,922
Aug 24, 2026	50.40	52.60	50.40	50.60	50.60	-0.20%	4,165,416
Aug 21, 2026	51.10	51.50	50.40	50.70	50.70	-0.59%	1,788,029
Aug 20, 2026	51.90	52.20	50.50	51.00	51.00	0.39%	1,509,389
Aug 19, 2026	50.00	51.40	49.85	50.80	50.80	0.20%	2,055,210
Aug 18, 2026	53.10	53.60	51.30	51.30	50.70	-3.39%	3,297,620
Aug 17, 2026	53.30	54.10	53.00	53.10	52.48	-0.56%	2,216,280
Aug 14, 2026	54.70	55.20	53.40	53.40	52.77	-1.84%	2,955,221
Aug 13, 2026	55.60	56.50	54.40	54.40	53.76	-1.81%	5,577,288
Aug 12, 2026	56.90	58.50	55.30	55.40	54.75	-2.81%	7,614,052
Aug 11, 2026	54.20	57.30	53.30	57.00	56.33	5.56%	9,332,065
Aug 10, 2026	54.60	54.80	53.60	54.00	53.37	0.56%	5,470,781
Aug 7, 2026	54.50	54.70	53.40	53.70	53.07	1.32%	7,685,807
Aug 6, 2026	52.30	53.00	51.20	53.00	52.38	0.57%	3,600,056
Aug 5, 2026	54.00	54.40	52.60	52.70	52.08	2.53%	7,093,254
Aug 4, 2026	49.25	51.40	49.05	51.40	50.80	3.11%	4,845,138
Aug 3, 2026	48.50	50.50	48.30	49.85	49.27	1.32%	6,033,726
Jul 31, 2026	48.75	49.25	46.75	49.20	48.62	9.82%	8,145,865
Jul 30, 2026	45.35	47.60	44.50	44.80	44.27	-1.54%	10,242,511
Jul 29, 2026	49.50	49.50	44.30	45.50	44.97	-7.52%	9,591,290
Jul 28, 2026	52.00	52.00	49.15	49.20	48.62	-9.89%	6,439,163
Jul 27, 2026	55.30	55.70	53.20	54.60	53.96	-1.27%	4,002,762
Jul 24, 2026	56.10	57.20	55.10	55.30	54.65	-3.15%	3,832,369
Jul 23, 2026	59.30	60.00	56.60	57.10	56.43	-3.22%	5,630,352
Jul 22, 2026	58.40	59.80	57.90	59.00	58.31	2.79%	7,328,382
Jul 21, 2026	57.40	57.70	56.30	57.40	56.73	1.23%	6,031,244
Jul 20, 2026	56.70	56.70	52.50	56.70	56.04	-	6,243,986
Jul 17, 2026	60.00	60.40	56.70	56.70	56.04	-10.00%	13,570,328
Jul 16, 2026	64.00	64.80	62.30	63.00	62.26	-3.08%	6,274,386
Jul 15, 2026	63.20	66.20	63.10	65.00	64.24	4.67%	11,498,615
Jul 14, 2026	65.00	65.20	59.10	62.10	61.37	-5.19%	12,840,585
Jul 13, 2026	67.40	69.20	64.50	65.50	64.73	-0.15%	10,939,349
Jul 9, 2026	67.40	67.50	65.20	65.60	64.83	-2.09%	7,284,656
Jul 8, 2026	66.20	67.20	64.60	67.00	66.21	1.98%	11,967,719
Jul 7, 2026	68.60	69.90	65.60	65.70	64.93	-3.81%	14,371,951
Jul 6, 2026	71.50	72.20	68.00	68.30	67.50	-3.26%	20,148,848
Jul 3, 2026	70.20	71.70	69.20	70.60	69.77	-0.70%	13,028,756
Jul 2, 2026	72.50	72.90	70.00	71.10	70.27	-3.27%	29,609,183
Jul 1, 2026	71.20	75.90	71.20	73.50	72.64	6.52%	82,848,711
Jun 30, 2026	70.10	71.00	68.20	69.00	68.19	0.44%	23,281,538
Jun 29, 2026	67.00	70.00	66.30	68.70	67.89	0.15%	18,166,588
Jun 26, 2026	74.00	74.20	68.50	68.60	67.80	-9.86%	64,633,167
Jun 25, 2026	72.00	76.10	70.90	76.10	75.21	9.97%	74,310,774
Jun 24, 2026	65.50	72.00	65.20	69.20	68.39	5.01%	34,979,384
Jun 23, 2026	70.80	72.10	65.50	65.90	65.13	-4.63%	46,403,702
Jun 22, 2026	68.20	69.10	67.60	69.10	68.29	9.86%	14,903,173
Jun 18, 2026	59.50	63.40	59.30	62.90	62.16	6.61%	9,034,781
Jun 17, 2026	58.30	59.50	58.20	59.00	58.31	-	3,076,882
Jun 16, 2026	61.90	61.90	59.00	59.00	58.31	-3.75%	5,529,917