TPE:2367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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