TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	51.00	51.30	50.70	50.70	-	-1.36%	971,355
Sep 14, 2026	50.00	52.30	49.70	51.40	51.40	1.38%	3,662,831
Sep 11, 2026	51.60	51.80	50.50	50.70	50.70	-3.61%	4,409,621
Sep 10, 2026	52.30	53.80	52.10	52.60	52.60	-	6,439,476
Sep 9, 2026	53.90	55.30	52.20	52.60	52.60	1.54%	9,273,351
Sep 8, 2026	53.20	56.30	51.60	51.80	51.80	-1.33%	15,792,771
Sep 7, 2026	52.00	53.40	51.10	52.50	52.50	2.74%	9,168,337
Sep 4, 2026	50.70	51.20	50.40	51.10	51.10	2.00%	1,964,400
Sep 3, 2026	51.30	51.90	50.10	50.10	50.10	-1.76%	3,431,494
Sep 2, 2026	51.00	51.90	50.90	51.00	51.00	-0.97%	1,901,473
Sep 1, 2026	51.80	53.10	51.20	51.50	51.50	0.78%	4,374,885
Aug 31, 2026	50.60	51.30	50.40	51.10	51.10	-1.35%	3,164,672
Aug 28, 2026	51.00	53.30	51.00	51.80	51.80	2.17%	5,590,442
Aug 27, 2026	51.60	51.80	50.50	50.70	50.70	-1.17%	2,743,280
Aug 26, 2026	50.50	51.60	50.40	51.30	51.30	1.79%	1,927,373
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