TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	43.10	44.95	43.05	44.30	-	2.90%	49,000
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
Aug 14, 2026	45.00	45.15	43.15	43.60	43.60	-3.11%	6,588,227
Aug 13, 2026	46.00	46.40	45.00	45.00	45.00	-1.64%	8,866,087
Aug 12, 2026	44.75	45.75	44.50	45.75	45.75	2.23%	6,480,238
Aug 11, 2026	44.70	45.00	43.35	44.75	44.75	1.13%	7,646,352
Aug 10, 2026	42.00	44.85	42.00	44.25	44.25	6.88%	10,954,160
Aug 7, 2026	42.50	42.85	40.80	41.40	41.40	-2.36%	4,831,537
Aug 6, 2026	41.65	42.40	39.65	42.40	42.40	1.92%	6,890,167
Aug 5, 2026	41.20	42.85	41.00	41.60	41.60	2.84%	10,002,437
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