TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	49.30	52.50	49.10	51.60	51.60	6.83%	16,873,728
Jul 14, 2026	50.10	50.80	46.20	48.30	48.30	-4.36%	17,219,810
Jul 13, 2026	51.60	52.00	50.00	50.50	50.50	-1.94%	14,693,380
Jul 9, 2026	52.90	54.20	51.00	51.50	51.50	-1.72%	10,521,090
Jul 8, 2026	51.20	52.60	50.10	52.40	52.40	2.75%	9,509,595
Jul 7, 2026	54.00	54.20	50.70	51.00	51.00	-5.20%	10,268,222
Jul 6, 2026	55.70	56.20	53.30	53.80	53.80	-2.18%	9,630,075
Jul 3, 2026	53.50	55.50	53.30	55.00	55.00	2.04%	8,327,650
Jul 2, 2026	53.00	54.00	52.50	53.90	53.90	0.37%	7,821,014
Jul 1, 2026	57.60	57.60	53.70	53.70	53.70	-5.12%	12,071,294
Jun 30, 2026	55.70	57.30	55.30	56.60	56.60	3.47%	11,784,986
Jun 29, 2026	53.30	55.80	52.70	54.70	54.70	3.60%	12,996,021
Jun 26, 2026	56.50	57.10	52.70	52.80	52.80	-7.04%	20,010,320
Jun 25, 2026	58.90	59.10	56.80	56.80	56.80	-2.74%	11,795,992
Jun 24, 2026	57.60	60.00	57.50	58.40	58.40	0.52%	14,871,752
Jun 23, 2026	60.80	60.80	58.10	58.10	58.10	-4.13%	21,129,914
Jun 22, 2026	61.30	62.20	60.20	60.60	60.60	-1.14%	20,655,295
Jun 18, 2026	62.30	62.50	61.20	61.30	61.30	-1.92%	17,377,136
Jun 17, 2026	60.70	63.00	59.50	62.50	62.50	2.97%	29,814,980
Jun 16, 2026	63.60	64.90	60.70	60.70	60.70	-3.34%	31,703,050
Jun 15, 2026	64.30	64.80	62.00	62.80	62.80	0.16%	29,146,190
Jun 12, 2026	67.40	68.80	62.70	62.70	62.70	-2.94%	56,773,478
Jun 11, 2026	64.90	66.70	62.40	64.60	64.60	2.05%	52,415,702
Jun 10, 2026	63.60	68.00	63.20	63.30	63.30	-0.94%	63,545,230
Jun 9, 2026	61.20	64.40	61.20	63.90	63.90	5.62%	27,138,063
Jun 8, 2026	56.80	60.90	56.80	60.50	60.50	-4.12%	21,274,883
Jun 5, 2026	61.50	64.90	61.10	63.10	63.10	1.77%	35,500,890
Jun 4, 2026	64.40	64.90	62.00	62.00	62.00	-4.91%	24,111,630
Jun 3, 2026	66.30	67.10	65.10	65.20	65.20	-0.91%	19,666,110
Jun 2, 2026	67.60	68.70	65.00	65.80	65.80	-2.37%	26,666,869
Jun 1, 2026	68.60	69.20	66.20	67.40	67.40	-1.03%	45,167,220
May 29, 2026	66.90	69.40	65.30	68.10	68.10	3.50%	63,669,611
May 28, 2026	68.00	70.00	64.20	65.80	65.80	-1.94%	61,519,432
May 27, 2026	67.60	67.60	64.90	67.10	67.10	0.60%	40,194,516
May 26, 2026	70.10	70.20	66.10	66.70	66.70	-4.85%	50,999,700
May 25, 2026	69.80	72.50	68.20	70.10	70.10	4.94%	94,757,580
May 22, 2026	64.50	67.50	64.50	66.80	66.80	4.21%	61,068,730
May 21, 2026	65.00	65.70	63.90	64.10	64.10	0.16%	34,853,136
May 20, 2026	64.80	66.00	62.60	64.00	64.00	1.11%	50,867,372
May 19, 2026	65.00	67.50	62.60	63.30	63.30	-1.56%	75,744,369
May 18, 2026	61.30	65.50	60.50	64.30	64.30	4.05%	69,998,790
May 15, 2026	65.60	66.00	60.90	61.80	61.80	-4.92%	46,278,710
May 14, 2026	62.30	66.90	62.10	65.00	65.00	6.21%	58,077,440
May 13, 2026	64.00	64.10	60.80	61.20	61.20	-5.56%	33,599,600
May 12, 2026	63.00	65.80	63.00	64.80	64.80	3.51%	57,458,160
May 11, 2026	61.70	63.30	60.00	62.60	62.60	1.46%	36,347,800
May 8, 2026	61.40	65.00	60.50	61.70	61.70	0.49%	62,713,170
May 7, 2026	61.10	61.90	59.30	61.40	61.40	0.82%	32,406,090
May 6, 2026	61.30	61.30	58.00	60.90	60.90	-0.49%	47,501,210
May 5, 2026	59.10	61.50	58.60	61.20	61.20	3.55%	36,088,810