TPE:2369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	25.90	26.90	25.65	26.75	26.75	6.57%	7,274,871
Mar 4, 2026	26.50	27.00	24.95	25.10	25.10	-8.89%	9,367,502
Mar 3, 2026	29.30	29.85	27.40	27.55	27.55	-4.34%	20,300,690
Mar 2, 2026	27.20	29.30	26.65	28.80	28.80	0.88%	14,067,366
Feb 26, 2026	27.15	29.20	27.15	28.55	28.55	4.01%	22,622,560
Feb 25, 2026	28.10	28.40	27.05	27.45	27.45	-1.08%	9,380,792
Feb 24, 2026	27.10	28.45	26.75	27.75	27.75	2.02%	16,877,030
Feb 23, 2026	26.00	27.35	25.85	27.20	27.20	7.72%	16,009,930
Feb 11, 2026	24.90	25.35	24.85	25.25	25.25	1.81%	3,535,884
Feb 10, 2026	25.80	26.05	24.70	24.80	24.80	-1.78%	4,881,140
Feb 9, 2026	25.60	25.80	25.00	25.25	25.25	2.64%	4,685,286
Feb 6, 2026	25.10	25.15	24.25	24.60	24.60	-3.34%	5,620,498
Feb 5, 2026	25.65	26.20	25.20	25.45	25.45	-2.68%	4,728,580
Feb 4, 2026	25.00	26.15	24.70	26.15	26.15	3.77%	6,192,972
Feb 3, 2026	26.50	26.75	25.15	25.20	25.20	-1.95%	8,602,147
Feb 2, 2026	26.50	26.55	25.40	25.70	25.70	-5.86%	9,051,052
Jan 30, 2026	28.00	28.65	26.95	27.30	27.30	-3.02%	12,306,810
Jan 29, 2026	28.70	28.85	27.65	28.15	28.15	-2.43%	14,047,620
Jan 28, 2026	28.15	30.55	28.10	28.85	28.85	3.41%	31,147,840
Jan 27, 2026	28.90	28.90	27.60	27.90	27.90	-3.46%	12,257,720
Jan 26, 2026	27.30	29.35	27.25	28.90	28.90	4.52%	20,319,430
Jan 23, 2026	30.20	30.20	27.50	27.65	27.65	-9.34%	31,062,390
Jan 22, 2026	31.60	32.10	29.35	30.50	30.50	-0.16%	37,084,240
Jan 21, 2026	32.70	33.05	30.30	30.55	30.55	-5.56%	38,520,130
Jan 20, 2026	30.95	33.70	30.45	32.35	32.35	4.52%	101,213,600
Jan 19, 2026	29.50	30.95	29.50	30.95	30.95	9.95%	34,066,440
Jan 16, 2026	28.00	29.50	27.60	28.15	28.15	2.18%	42,378,100
Jan 15, 2026	26.45	27.75	26.20	27.55	27.55	3.18%	21,769,790
Jan 14, 2026	26.80	26.90	26.15	26.70	26.70	0.56%	18,153,720
Jan 13, 2026	26.05	27.75	25.55	26.55	26.55	1.92%	30,266,840
Jan 12, 2026	26.00	27.25	25.90	26.05	26.05	4.20%	28,241,060
Jan 9, 2026	24.95	25.40	23.25	25.00	25.00	1.21%	22,259,120
Jan 8, 2026	27.70	27.95	24.55	24.70	24.70	-7.32%	54,649,650
Jan 7, 2026	25.90	26.65	25.40	26.65	26.65	9.90%	32,173,370
Jan 6, 2026	22.90	24.30	22.80	24.25	24.25	6.13%	21,061,210
Jan 5, 2026	23.85	24.10	22.60	22.85	22.85	-2.35%	12,135,060
Jan 2, 2026	23.10	23.75	22.80	23.40	23.40	3.08%	11,475,750
Dec 31, 2025	23.10	24.45	22.70	22.70	22.70	-1.09%	19,887,610
Dec 30, 2025	22.50	22.95	22.25	22.95	22.95	1.32%	5,120,139
Dec 29, 2025	23.55	23.60	22.55	22.65	22.65	-3.21%	9,691,147
Dec 26, 2025	22.60	23.80	22.60	23.40	23.40	4.70%	23,182,470
Dec 24, 2025	22.50	22.80	22.25	22.35	22.35	-0.22%	4,775,505
Dec 23, 2025	22.95	23.00	22.35	22.40	22.40	-1.97%	4,711,556
Dec 22, 2025	22.65	23.20	22.65	22.85	22.85	2.47%	6,406,395
Dec 19, 2025	23.00	23.20	22.20	22.30	22.30	-1.55%	5,790,894
Dec 18, 2025	23.30	23.75	22.55	22.65	22.65	-3.21%	8,305,676
Dec 17, 2025	23.05	23.60	22.75	23.40	23.40	-1.68%	13,123,730
Dec 16, 2025	23.00	23.90	22.70	23.80	23.80	3.25%	15,300,520
Dec 15, 2025	23.30	23.40	22.70	23.05	23.05	-1.71%	6,090,509
Dec 12, 2025	22.90	23.60	22.85	23.45	23.45	2.63%	13,739,750