TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	64.40	64.80	62.30	62.60	-	-3.99%	11,545,122
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
May 4, 2026	58.20	62.00	56.50	59.10	59.10	2.43%	58,899,270
Apr 30, 2026	57.10	60.30	56.00	57.70	57.70	0.35%	46,158,590
Apr 29, 2026	59.00	59.40	56.80	57.50	57.50	-3.69%	22,642,970
Apr 28, 2026	58.80	60.10	58.00	59.70	59.70	-0.17%	33,672,760
Apr 27, 2026	58.60	60.80	55.40	59.80	59.80	4.18%	70,279,880
Apr 24, 2026	60.50	60.70	55.60	57.40	57.40	-6.06%	79,066,490
Apr 23, 2026	66.50	66.80	61.10	61.10	61.10	-9.88%	83,789,200
Apr 22, 2026	69.10	70.00	67.00	67.80	67.80	-3.56%	64,045,070
Apr 21, 2026	66.00	70.50	63.30	70.30	70.30	7.16%	88,233,780
Apr 20, 2026	69.20	69.40	65.00	65.60	65.60	-4.23%	61,759,860
Apr 17, 2026	70.60	72.00	68.50	68.50	68.50	-2.70%	40,540,380
Apr 16, 2026	73.00	73.10	70.10	70.40	70.40	-2.36%	30,646,350
Apr 15, 2026	72.70	75.00	72.10	72.10	72.10	0.14%	33,461,280
Apr 14, 2026	75.50	75.80	72.00	72.00	72.00	-2.70%	39,495,240
Apr 13, 2026	75.10	76.20	73.50	74.00	74.00	-1.33%	36,898,420
Apr 10, 2026	79.20	79.50	74.30	75.00	75.00	-3.23%	111,796,100
Apr 9, 2026	74.90	81.20	72.80	77.50	77.50	4.31%	185,765,500
Apr 8, 2026	74.60	75.70	71.90	74.30	74.30	3.63%	88,366,650
Apr 7, 2026	73.50	75.00	71.30	71.70	71.70	0.28%	95,898,080
Apr 2, 2026	75.40	77.70	70.70	71.50	71.50	-4.03%	124,332,100
Apr 1, 2026	78.00	79.00	73.90	74.50	74.50	1.36%	105,229,800
Mar 31, 2026	76.10	78.70	72.70	73.50	73.50	-3.92%	150,492,700
Mar 30, 2026	77.50	78.60	75.50	76.50	76.50	-2.17%	114,722,600
Mar 27, 2026	74.10	82.30	74.00	78.20	78.20	3.85%	341,703,000
Mar 26, 2026	78.00	82.50	75.00	75.30	75.30	0.27%	260,062,700
Mar 25, 2026	70.50	75.10	70.30	75.10	75.10	9.96%	111,876,600
Mar 24, 2026	74.20	75.50	67.30	68.30	68.30	-4.21%	125,055,700