TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.50	73.80	71.10	72.60	72.60	-0.55%	14,760,670
Mar 12, 2026	68.60	73.50	68.60	73.00	73.00	5.49%	23,188,475
Mar 11, 2026	65.30	69.40	65.30	69.20	69.20	9.67%	15,816,600
Mar 10, 2026	65.00	65.00	60.50	63.10	63.10	1.61%	16,200,750
Mar 9, 2026	62.20	64.00	62.10	62.10	62.10	-10.00%	17,701,767
Mar 6, 2026	68.50	70.90	67.40	69.00	69.00	-1.29%	16,361,622
Mar 5, 2026	74.80	75.30	66.00	69.90	69.90	-1.55%	36,014,535
Mar 4, 2026	69.90	76.00	65.30	71.00	71.00	-1.93%	256,585,974
Mar 3, 2026	74.00	77.30	68.00	72.40	72.40	2.12%	278,391,073
Mar 2, 2026	61.00	70.90	60.50	70.90	70.90	9.92%	193,395,172
Feb 26, 2026	59.50	64.50	58.30	64.50	64.50	9.88%	151,157,200
Feb 25, 2026	63.70	66.10	57.80	58.70	58.70	-4.08%	229,013,700
Feb 24, 2026	55.70	61.20	54.40	61.20	61.20	9.87%	103,651,400
Feb 23, 2026	53.20	57.00	52.20	55.70	55.70	6.10%	129,188,100
Feb 11, 2026	52.10	53.20	50.00	52.50	52.50	1.74%	73,695,511
Feb 10, 2026	53.50	54.50	50.50	51.60	51.60	-3.55%	91,981,950
Feb 9, 2026	58.60	58.80	53.20	53.50	53.50	-	156,061,516
Feb 6, 2026	55.00	56.70	52.00	53.50	53.50	-7.12%	99,916,834
Feb 5, 2026	60.80	62.30	57.00	57.60	57.60	-3.19%	224,234,807
Feb 4, 2026	55.20	59.50	55.10	59.50	59.50	9.98%	129,291,000
Feb 3, 2026	51.30	54.10	51.20	54.10	54.10	9.96%	148,900,800
Feb 2, 2026	52.50	53.00	47.75	49.20	49.20	-5.02%	137,146,747
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