TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.20	42.20	39.95	40.55	40.55	-6.46%	5,310,968
Oct 29, 2026	45.00	45.00	43.20	43.35	43.35	-4.41%	3,608,530
Oct 28, 2026	44.35	45.80	44.35	45.35	45.35	4.73%	5,399,619
Oct 27, 2026	45.00	45.95	42.50	43.30	43.30	-3.67%	6,927,938
Oct 22, 2026	46.70	47.90	44.80	44.95	44.95	-2.81%	8,779,969
Oct 21, 2026	47.95	48.25	46.10	46.25	46.25	1.43%	11,096,078
Oct 20, 2026	46.00	47.15	45.50	45.60	45.60	-1.72%	3,668,943
Oct 19, 2026	45.50	46.80	44.75	46.40	46.40	-0.22%	5,488,596
Oct 16, 2026	45.25	48.15	45.15	46.50	46.50	4.14%	11,911,450
Oct 15, 2026	46.20	46.20	44.40	44.65	44.65	-5.70%	6,061,640
Oct 14, 2026	45.80	47.45	45.25	47.35	47.35	4.18%	6,916,320
Oct 13, 2026	46.20	46.75	44.90	45.45	45.45	-4.32%	7,249,084
Oct 12, 2026	45.40	48.45	45.20	47.50	47.50	3.49%	11,611,100
Oct 8, 2026	47.00	47.20	45.90	45.90	45.90	-2.75%	7,223,077
Oct 7, 2026	47.40	49.00	47.10	47.20	47.20	-0.94%	16,045,078
Oct 6, 2026	49.65	49.65	47.25	47.65	47.65	-4.03%	38,654,137
Oct 5, 2026	46.10	49.65	45.55	49.65	49.65	9.97%	31,483,475
Oct 2, 2026	43.55	45.35	43.05	45.15	45.15	4.15%	7,376,988
Oct 1, 2026	43.80	43.80	42.90	43.35	43.35	-0.46%	3,785,466
Sep 30, 2026	42.65	43.60	42.45	43.55	43.55	3.08%	4,608,523
Sep 29, 2026	41.75	42.50	41.30	42.25	42.25	1.32%	2,486,323
Sep 24, 2026	41.30	41.70	41.15	41.70	41.70	-	1,852,986
Sep 23, 2026	42.50	42.75	41.70	41.70	41.70	-0.60%	2,188,341
Sep 22, 2026	42.65	42.90	41.90	41.95	41.95	0.36%	4,598,038
Sep 21, 2026	40.80	41.90	40.80	41.80	41.80	2.58%	3,540,050
Sep 18, 2026	41.00	41.30	40.60	40.75	40.75	0.25%	2,811,520
Sep 17, 2026	40.25	41.95	40.25	40.65	40.65	2.14%	4,674,233
Sep 16, 2026	40.00	40.20	39.70	39.80	39.80	0.63%	2,308,835
Sep 15, 2026	39.80	40.40	39.55	39.55	39.55	-0.88%	2,130,451
Sep 14, 2026	40.10	40.60	39.70	39.90	39.90	-1.97%	2,848,739
Sep 11, 2026	40.05	41.00	40.05	40.70	40.70	-1.09%	2,070,453
Sep 10, 2026	41.80	41.80	40.90	41.15	41.15	-2.49%	2,982,109
Sep 9, 2026	41.70	42.30	41.50	42.20	42.20	1.69%	3,099,873
Sep 8, 2026	42.35	42.50	41.50	41.50	41.50	-2.12%	2,951,849
Sep 7, 2026	43.60	43.65	42.30	42.40	42.40	-1.62%	3,156,776
Sep 4, 2026	43.40	44.20	42.30	43.10	43.10	1.89%	3,650,974
Sep 3, 2026	44.45	44.70	42.30	42.30	42.30	-3.97%	3,746,634
Sep 2, 2026	44.35	44.55	43.80	44.05	44.05	-1.34%	2,779,214
Sep 1, 2026	44.45	45.20	44.15	44.65	44.65	0.45%	3,985,572
Aug 31, 2026	44.55	45.70	43.90	44.45	44.45	-0.78%	6,123,892
Aug 28, 2026	45.65	46.30	44.55	44.80	44.80	-1.65%	8,066,316
Aug 27, 2026	46.50	46.60	45.05	45.55	45.55	1.67%	14,398,173
Aug 26, 2026	43.10	44.95	43.05	44.80	44.80	4.07%	6,858,809
Aug 25, 2026	42.20	43.05	40.90	43.05	43.05	1.29%	4,604,171
Aug 24, 2026	42.20	43.10	42.05	42.50	42.50	0.95%	2,931,547
Aug 21, 2026	42.50	42.80	41.95	42.10	42.10	-1.06%	2,322,788
Aug 20, 2026	42.80	43.50	42.10	42.55	42.55	1.31%	4,488,349
Aug 19, 2026	41.95	42.95	41.40	42.00	42.00	-1.41%	4,079,271
Aug 18, 2026	43.40	43.80	42.40	42.60	42.60	-1.96%	3,808,962
Aug 17, 2026	43.50	43.50	42.50	43.45	43.45	-0.34%	3,561,282