TPE:2363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	68.90	72.00	66.40	69.20	69.20	3.75%	44,618,210
May 22, 2026	65.20	68.70	64.00	66.70	66.70	6.21%	45,676,990
May 21, 2026	61.30	63.60	61.30	62.80	62.80	4.49%	19,409,570
May 20, 2026	60.80	62.10	59.40	60.10	60.10	-0.66%	13,754,700
May 19, 2026	60.80	64.70	60.30	60.50	60.50	-1.47%	22,568,590
May 18, 2026	59.70	61.50	57.50	61.40	61.40	1.49%	11,037,736
May 15, 2026	63.10	64.30	59.70	60.50	60.50	-3.97%	29,878,010
May 14, 2026	60.50	64.50	58.90	63.00	63.00	5.18%	37,135,940
May 13, 2026	61.60	62.60	59.00	59.90	59.90	-5.22%	18,113,300
May 12, 2026	61.00	66.50	58.70	63.20	63.20	3.61%	42,472,420
May 11, 2026	60.60	62.50	57.80	61.00	61.00	2.69%	25,769,910
May 8, 2026	58.00	62.20	57.10	59.40	59.40	2.59%	34,532,740
May 7, 2026	58.70	60.90	57.70	57.90	57.90	1.22%	27,127,570
May 6, 2026	57.50	59.40	56.10	57.20	57.20	2.51%	23,956,190
May 5, 2026	54.80	57.00	54.40	55.80	55.80	2.57%	11,158,800
May 4, 2026	53.00	55.60	53.00	54.40	54.40	4.62%	10,684,290
Apr 30, 2026	53.90	54.90	52.00	52.00	52.00	1.36%	10,426,320
Apr 29, 2026	52.80	53.10	51.20	51.30	51.30	-3.39%	5,478,763
Apr 28, 2026	52.60	55.00	51.80	53.10	53.10	0.19%	7,135,489
Apr 27, 2026	55.30	56.30	53.00	53.00	53.00	-3.64%	7,813,215
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%	33,233,250
Apr 21, 2026	56.30	58.50	56.00	57.20	57.20	2.88%	20,159,990
Apr 20, 2026	56.00	59.30	55.40	55.60	55.60	2.21%	26,947,970
Apr 17, 2026	52.30	57.20	51.60	54.40	54.40	2.06%	39,440,990
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