TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.75	52.30	47.80	51.80	51.80	2.78%	138,595,790
Jan 29, 2026	50.80	53.70	49.05	50.40	50.40	1.00%	169,657,392
Jan 28, 2026	50.00	50.90	47.65	49.90	49.90	-0.40%	131,070,269
Jan 27, 2026	51.60	52.00	49.20	50.10	50.10	3.30%	268,887,331
Jan 26, 2026	45.75	48.50	45.70	48.50	48.50	9.98%	145,737,573
Jan 23, 2026	40.75	44.10	40.35	44.10	44.10	9.98%	174,326,700
Jan 22, 2026	43.50	44.55	40.00	40.10	40.10	-1.72%	169,417,315
Jan 21, 2026	37.25	41.40	37.00	40.80	40.80	8.37%	171,503,400
Jan 20, 2026	37.70	38.35	36.70	37.65	37.65	1.48%	69,215,445
Jan 19, 2026	36.90	38.10	36.20	37.10	37.10	1.23%	84,255,049
Jan 16, 2026	37.30	37.90	36.40	36.65	36.65	-1.21%	100,935,608
Jan 15, 2026	34.50	38.15	33.95	37.10	37.10	6.92%	222,829,958
Jan 14, 2026	35.25	36.60	34.30	34.70	34.70	-0.57%	100,065,500
Jan 13, 2026	35.05	36.65	34.05	34.90	34.90	3.71%	187,918,101
Jan 12, 2026	31.40	33.65	31.25	33.65	33.65	9.97%	118,461,767
Jan 9, 2026	29.25	31.60	29.25	30.60	30.60	3.38%	68,856,807
Jan 8, 2026	32.00	32.40	29.55	29.60	29.60	-6.48%	73,698,720
Jan 7, 2026	29.30	31.65	28.80	31.65	31.65	9.90%	102,198,332
Jan 6, 2026	27.50	29.25	27.50	28.80	28.80	5.49%	38,532,657
Jan 5, 2026	28.60	28.70	27.30	27.30	27.30	-3.02%	19,790,731
Jan 2, 2026	27.50	28.60	27.10	28.15	28.15	3.49%	16,893,330
Dec 31, 2025	27.95	28.10	27.20	27.20	27.20	-2.68%	7,965,527
Dec 30, 2025	27.70	28.10	27.20	27.95	27.95	0.72%	9,267,521
Dec 29, 2025	28.50	28.55	27.70	27.75	27.75	-2.12%	18,640,025
Dec 26, 2025	27.65	28.45	27.45	28.35	28.35	3.66%	17,520,130
Dec 24, 2025	28.00	28.00	27.30	27.35	27.35	-1.44%	10,949,290
Dec 23, 2025	28.55	29.00	27.70	27.75	27.75	-1.94%	36,195,884
Dec 22, 2025	26.25	28.60	26.20	28.30	28.30	8.85%	39,973,820
Dec 19, 2025	26.50	26.70	25.90	26.00	26.00	-1.33%	12,489,820
Dec 18, 2025	27.60	27.65	26.20	26.35	26.35	-4.70%	20,272,670
Dec 17, 2025	26.95	28.80	26.80	27.65	27.65	2.98%	42,855,522
Dec 16, 2025	27.20	28.80	26.60	26.85	26.85	-2.19%	47,343,031
Dec 15, 2025	25.80	27.70	25.80	27.45	27.45	7.65%	30,578,729
Dec 12, 2025	25.40	26.10	25.35	25.50	25.50	0.59%	6,754,325
Dec 11, 2025	26.15	26.15	25.35	25.35	25.35	-3.06%	9,590,446
Dec 10, 2025	27.00	27.30	26.00	26.15	26.15	-5.94%	37,016,948
Dec 9, 2025	25.60	27.80	25.55	27.80	27.80	9.88%	41,671,570
Dec 8, 2025	24.50	25.30	24.20	25.30	25.30	4.55%	4,839,072
Dec 5, 2025	24.30	24.40	24.05	24.20	24.20	-	1,505,187
Dec 4, 2025	24.70	24.70	24.20	24.20	24.20	-1.22%	1,686,656
Dec 3, 2025	24.65	24.85	24.35	24.50	24.50	0.20%	1,700,333
Dec 2, 2025	24.60	24.90	24.35	24.45	24.45	0.41%	2,744,974
Dec 1, 2025	24.40	24.60	24.15	24.35	24.35	-0.20%	1,925,731
Nov 28, 2025	24.00	24.45	24.00	24.40	24.40	1.24%	2,299,858
Nov 27, 2025	24.20	24.40	24.00	24.10	24.10	0.42%	1,825,403
Nov 26, 2025	23.90	24.25	23.85	24.00	24.00	1.69%	2,429,734
Nov 25, 2025	23.25	23.60	23.25	23.60	23.60	2.61%	2,094,284
Nov 24, 2025	23.20	23.35	22.90	23.00	23.00	-0.22%	3,013,521
Nov 21, 2025	23.60	23.65	22.95	23.05	23.05	-3.76%	4,128,537
Nov 20, 2025	24.15	24.35	23.85	23.95	23.95	3.46%	3,057,053