TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	41.20	42.85	41.00	41.70	-	3.09%	222,000
Aug 4, 2026	38.00	40.45	38.00	40.45	40.45	6.45%	7,636,672
Aug 3, 2026	36.10	38.65	36.00	38.00	38.00	5.26%	7,486,447
Jul 31, 2026	35.00	36.35	35.00	36.30	36.10	8.68%	7,897,273
Jul 30, 2026	35.00	36.05	33.05	33.40	33.22	-6.83%	9,280,420
Jul 29, 2026	38.65	38.95	34.60	35.85	35.65	-6.64%	15,652,651
Jul 28, 2026	40.95	41.00	38.30	38.40	38.19	-8.46%	9,487,299
Jul 27, 2026	42.10	43.20	41.15	41.95	41.72	-0.36%	6,162,205
Jul 24, 2026	43.40	43.75	42.00	42.10	41.87	-4.54%	5,620,595
Jul 23, 2026	45.70	45.90	43.80	44.10	43.86	-2.65%	6,799,159
Jul 22, 2026	44.85	45.60	44.40	45.30	45.05	3.31%	6,907,181
Jul 21, 2026	43.55	43.90	42.85	43.85	43.61	1.39%	7,187,376
Jul 20, 2026	45.00	45.00	41.45	43.25	43.01	-3.46%	12,233,663
Jul 17, 2026	46.50	46.75	44.65	44.80	44.55	-7.44%	13,846,991
Jul 16, 2026	50.00	51.00	48.30	48.40	48.13	-6.20%	10,698,425
Jul 15, 2026	49.30	52.50	49.10	51.60	51.32	6.83%	16,873,728
Jul 14, 2026	50.10	50.80	46.20	48.30	48.03	-4.36%	17,219,810
Jul 13, 2026	51.60	52.00	50.00	50.50	50.22	-1.94%	14,693,380
Jul 9, 2026	52.90	54.20	51.00	51.50	51.22	-1.72%	10,521,090
Jul 8, 2026	51.20	52.60	50.10	52.40	52.11	2.75%	9,509,595
Jul 7, 2026	54.00	54.20	50.70	51.00	50.72	-5.20%	10,268,222
Jul 6, 2026	55.70	56.20	53.30	53.80	53.50	-2.18%	9,630,075
Jul 3, 2026	53.50	55.50	53.30	55.00	54.70	2.04%	8,327,650
Jul 2, 2026	53.00	54.00	52.50	53.90	53.60	0.37%	7,821,014
Jul 1, 2026	57.60	57.60	53.70	53.70	53.40	-5.12%	12,071,294
Jun 30, 2026	55.70	57.30	55.30	56.60	56.29	3.47%	11,784,986
Jun 29, 2026	53.30	55.80	52.70	54.70	54.40	3.60%	12,996,021
Jun 26, 2026	56.50	57.10	52.70	52.80	52.51	-7.04%	20,010,320
Jun 25, 2026	58.90	59.10	56.80	56.80	56.49	-2.74%	11,795,992
Jun 24, 2026	57.60	60.00	57.50	58.40	58.08	0.52%	14,871,752
Jun 23, 2026	60.80	60.80	58.10	58.10	57.78	-4.13%	21,129,914
Jun 22, 2026	61.30	62.20	60.20	60.60	60.27	-1.14%	20,655,295
Jun 18, 2026	62.30	62.50	61.20	61.30	60.96	-1.92%	17,377,130
Jun 17, 2026	60.70	63.00	59.50	62.50	62.16	2.97%	29,814,980
Jun 16, 2026	63.60	64.90	60.70	60.70	60.37	-3.34%	31,703,050
Jun 15, 2026	64.30	64.80	62.00	62.80	62.45	0.16%	29,146,190
Jun 12, 2026	67.40	68.80	62.70	62.70	62.35	-2.94%	56,773,470
Jun 11, 2026	64.90	66.70	62.40	64.60	64.24	2.05%	52,415,700
Jun 10, 2026	63.60	68.00	63.20	63.30	62.95	-0.94%	63,545,230
Jun 9, 2026	61.20	64.40	61.20	63.90	63.55	5.62%	27,138,063
Jun 8, 2026	56.80	60.90	56.80	60.50	60.17	-4.12%	21,274,883
Jun 5, 2026	61.50	64.90	61.10	63.10	62.75	1.77%	35,579,860
Jun 4, 2026	64.40	64.90	62.00	62.00	61.66	-4.91%	24,111,630
Jun 3, 2026	66.30	67.10	65.10	65.20	64.84	-0.91%	19,666,110
Jun 2, 2026	67.60	68.70	65.00	65.80	65.44	-2.37%	26,666,860
Jun 1, 2026	68.60	69.20	66.20	67.40	67.03	-1.03%	45,237,290
May 29, 2026	66.90	69.40	65.30	68.10	67.72	3.50%	63,669,610
May 28, 2026	68.00	70.00	64.20	65.80	65.44	-1.94%	61,519,430
May 27, 2026	67.60	67.60	64.90	67.10	66.73	0.60%	40,194,510
May 26, 2026	70.10	70.20	66.10	66.70	66.33	-4.85%	50,999,700