TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	54.10	56.60	54.10	55.00	55.00	1.66%	14,775,270
Apr 23, 2026	59.40	59.40	53.80	54.10	54.10	-9.38%	27,049,440
Apr 22, 2026	57.40	60.80	56.50	59.70	59.70	4.37%	33,233,256
Apr 21, 2026	56.30	58.50	56.00	57.20	57.20	2.88%	20,109,760
Apr 20, 2026	56.00	59.30	55.40	55.60	55.60	2.21%	26,947,974
Apr 17, 2026	52.30	57.20	51.60	54.40	54.40	2.06%	39,440,999
Apr 16, 2026	49.00	53.30	49.00	53.30	53.30	9.90%	22,414,300
Apr 15, 2026	48.50	48.95	48.05	48.50	48.50	0.73%	4,161,003
Apr 14, 2026	47.15	48.40	46.90	48.15	48.15	2.99%	4,215,553
Apr 13, 2026	47.20	47.20	46.50	46.75	46.75	-0.95%	2,670,886
Apr 10, 2026	47.05	48.10	47.05	47.20	47.20	0.11%	2,596,694
Apr 9, 2026	48.50	48.50	47.00	47.15	47.15	-2.68%	3,132,384
Apr 8, 2026	48.05	48.75	48.05	48.45	48.45	2.32%	2,952,016
Apr 7, 2026	47.25	49.00	46.70	47.35	47.35	2.27%	4,574,763
Apr 2, 2026	48.20	48.55	46.30	46.30	46.30	-2.83%	2,486,682
Apr 1, 2026	48.00	48.30	47.35	47.65	47.65	2.92%	1,875,825
Mar 31, 2026	48.15	48.50	46.20	46.30	46.30	-4.73%	3,553,887
Mar 30, 2026	47.90	48.85	47.75	48.60	48.60	-0.61%	2,412,459
Mar 27, 2026	48.10	49.20	47.90	48.90	48.90	0.51%	2,578,081
Mar 26, 2026	50.50	51.50	48.65	48.65	48.65	-2.70%	2,725,452
Mar 25, 2026	50.30	50.50	49.80	50.00	50.00	2.25%	1,901,984
Mar 24, 2026	50.40	51.10	48.70	48.90	48.90	-0.41%	2,180,400
Mar 23, 2026	49.15	50.20	48.40	49.10	49.10	-2.96%	2,648,524
Mar 20, 2026	51.10	52.70	50.40	50.60	50.60	-0.78%	4,202,180
Mar 19, 2026	52.40	52.80	50.70	51.00	51.00	-3.41%	3,472,959
Mar 18, 2026	51.30	53.60	51.30	52.80	52.80	3.33%	5,644,514
Mar 17, 2026	51.40	52.10	51.00	51.10	51.10	0.79%	3,064,254
Mar 16, 2026	51.10	51.20	50.10	50.70	50.70	0.20%	2,445,577
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%	3,129,972
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