TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	54.00	54.40	53.70	53.80	-	4.67%	183,000
Aug 4, 2026	49.25	51.40	49.05	51.40	51.40	3.11%	4,833,065
Aug 3, 2026	48.50	50.50	48.30	49.85	49.85	1.32%	6,033,726
Jul 31, 2026	48.75	49.25	46.75	49.20	49.20	9.82%	8,145,865
Jul 30, 2026	45.35	47.60	44.50	44.80	44.80	-1.54%	10,242,511
Jul 29, 2026	49.50	49.50	44.30	45.50	45.50	-7.52%	9,591,290
Jul 28, 2026	52.00	52.00	49.15	49.20	49.20	-9.89%	6,439,163
Jul 27, 2026	55.30	55.70	53.20	54.60	54.60	-1.27%	3,982,176
Jul 24, 2026	56.10	57.20	55.10	55.30	55.30	-3.15%	3,832,369
Jul 23, 2026	59.30	60.00	56.60	57.10	57.10	-3.22%	5,614,871
Jul 22, 2026	58.40	59.80	57.90	59.00	59.00	2.79%	7,295,685
Jul 21, 2026	57.40	57.70	56.30	57.40	57.40	1.23%	6,023,447
Jul 20, 2026	56.70	56.70	52.50	56.70	56.70	-	6,243,986
Jul 17, 2026	60.00	60.40	56.70	56.70	56.70	-10.00%	13,570,328
Jul 16, 2026	64.00	64.80	62.30	63.00	63.00	-3.08%	6,274,386
Jul 15, 2026	63.20	66.20	63.10	65.00	65.00	4.67%	11,498,615
Jul 14, 2026	65.00	65.20	59.10	62.10	62.10	-5.19%	12,840,585
Jul 13, 2026	67.40	69.20	64.50	65.50	65.50	-0.15%	10,446,883
Jul 9, 2026	67.40	67.50	65.20	65.60	65.60	-2.09%	7,284,656
Jul 8, 2026	66.20	67.20	64.60	67.00	67.00	1.98%	11,967,719
Jul 7, 2026	68.60	69.90	65.60	65.70	65.70	-3.81%	14,371,951
Jul 6, 2026	71.50	72.20	68.00	68.30	68.30	-3.26%	20,148,848
Jul 3, 2026	70.20	71.70	69.20	70.60	70.60	-0.70%	13,028,756
Jul 2, 2026	72.50	72.90	70.00	71.10	71.10	-3.27%	29,609,183
Jul 1, 2026	71.20	75.90	71.20	73.50	73.50	6.52%	82,848,711
Jun 30, 2026	70.10	71.00	68.20	69.00	69.00	0.44%	23,281,538
Jun 29, 2026	67.00	70.00	66.30	68.70	68.70	0.15%	18,166,588
Jun 26, 2026	74.00	74.20	68.50	68.60	68.60	-9.86%	64,633,167
Jun 25, 2026	72.00	76.10	70.90	76.10	76.10	9.97%	74,234,130
Jun 24, 2026	65.50	72.00	65.20	69.20	69.20	5.01%	34,979,384
Jun 23, 2026	70.80	72.10	65.50	65.90	65.90	-4.63%	46,403,702
Jun 22, 2026	68.20	69.10	67.60	69.10	69.10	9.86%	14,903,173
Jun 18, 2026	59.50	63.40	59.30	62.90	62.90	6.61%	9,034,781
Jun 17, 2026	58.30	59.50	58.20	59.00	59.00	-	3,076,882
Jun 16, 2026	61.90	61.90	59.00	59.00	59.00	-3.75%	5,529,917
Jun 15, 2026	60.00	61.80	59.60	61.30	61.30	4.79%	7,424,010
Jun 12, 2026	58.00	60.60	58.00	58.50	58.50	3.72%	8,603,504
Jun 11, 2026	54.50	56.50	53.60	56.40	56.40	2.36%	7,225,995
Jun 10, 2026	57.50	59.30	55.00	55.10	55.10	-5.49%	7,035,917
Jun 9, 2026	57.50	58.70	56.30	58.30	58.30	2.10%	7,483,912
Jun 8, 2026	56.30	57.60	56.30	57.10	57.10	-8.64%	8,666,248
Jun 5, 2026	62.60	64.00	61.30	62.50	62.50	-0.95%	9,558,851
Jun 4, 2026	64.50	65.00	63.00	63.10	63.10	-3.52%	8,346,059
Jun 3, 2026	67.50	68.30	65.40	65.40	65.40	-2.10%	11,617,790
Jun 2, 2026	68.20	69.80	64.10	66.80	66.80	-0.45%	18,158,440
Jun 1, 2026	67.90	68.80	66.50	67.10	67.10	0.30%	16,195,350
May 29, 2026	66.10	67.50	63.60	66.90	66.90	3.40%	16,639,180
May 28, 2026	67.30	68.00	64.50	64.70	64.70	-3.14%	18,295,852
May 27, 2026	69.00	71.80	66.30	66.80	66.80	-1.18%	27,101,736
May 26, 2026	69.20	69.20	66.10	67.60	67.60	-2.31%	24,830,316