TPE:2369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.90	33.25	31.10	33.00	33.00	3.45%	20,027,439
May 6, 2026	34.25	34.25	31.60	31.90	31.90	-3.92%	29,498,980
May 5, 2026	31.90	33.45	31.70	33.20	33.20	6.58%	33,947,080
May 4, 2026	29.70	31.80	29.60	31.15	31.15	5.41%	14,772,230
Apr 30, 2026	30.40	30.80	29.55	29.55	29.55	-2.15%	6,553,599
Apr 29, 2026	30.60	31.00	30.20	30.20	30.20	-2.27%	6,701,317
Apr 28, 2026	30.50	31.40	30.10	30.90	30.90	0.49%	16,228,830
Apr 27, 2026	29.05	30.90	28.10	30.75	30.75	5.85%	16,798,070
Apr 24, 2026	29.40	29.80	28.35	29.05	29.05	-0.34%	9,950,480
Apr 23, 2026	32.20	32.45	28.65	29.15	29.15	-8.19%	22,555,590
Apr 22, 2026	31.95	32.90	31.25	31.75	31.75	-2.91%	21,244,670
Apr 21, 2026	30.75	32.75	30.70	32.70	32.70	8.10%	29,369,300
Apr 20, 2026	30.90	31.10	30.10	30.25	30.25	-1.14%	9,362,576
Apr 17, 2026	31.00	31.35	30.50	30.60	30.60	-1.61%	7,800,133
Apr 16, 2026	31.65	32.30	31.00	31.10	31.10	-0.96%	11,708,100
Apr 15, 2026	32.30	32.40	31.25	31.40	31.40	-2.03%	12,091,770
Apr 14, 2026	32.65	32.90	31.45	32.05	32.05	0.63%	18,770,420
Apr 13, 2026	30.80	32.10	30.20	31.85	31.85	3.07%	16,159,520
Apr 10, 2026	31.35	32.50	30.30	30.90	30.90	1.48%	21,197,840
Apr 9, 2026	31.60	31.60	30.10	30.45	30.45	-1.77%	17,898,610
Apr 8, 2026	29.40	31.00	29.35	31.00	31.00	9.93%	14,316,380
Apr 7, 2026	29.40	29.70	28.10	28.20	28.20	-2.76%	9,640,158
Apr 2, 2026	30.80	31.20	28.95	29.00	29.00	-4.13%	18,483,400
Apr 1, 2026	29.65	30.95	29.35	30.25	30.25	7.46%	24,806,580
Mar 31, 2026	29.40	30.00	28.00	28.15	28.15	-6.63%	14,220,070
Mar 30, 2026	30.00	30.50	29.50	30.15	30.15	-1.79%	10,652,050
Mar 27, 2026	30.50	30.95	29.35	30.70	30.70	-1.13%	15,634,040
Mar 26, 2026	33.45	34.25	30.90	31.05	31.05	-5.48%	28,315,480
Mar 25, 2026	34.00	34.50	32.20	32.85	32.85	0.61%	31,657,660
Mar 24, 2026	35.40	37.15	32.50	32.65	32.65	-4.11%	78,920,030
Mar 23, 2026	35.80	38.75	33.55	34.05	34.05	-4.76%	159,578,900
Mar 20, 2026	34.00	35.75	32.65	35.75	35.75	10.00%	104,183,900
Mar 19, 2026	31.00	33.20	30.80	32.50	32.50	3.01%	46,739,500
Mar 18, 2026	30.25	32.10	28.85	31.55	31.55	5.70%	56,279,570
Mar 17, 2026	29.00	30.45	28.65	29.85	29.85	5.48%	37,533,020
Mar 16, 2026	28.25	29.00	28.00	28.30	28.30	1.62%	18,215,080
Mar 13, 2026	26.15	28.30	26.00	27.85	27.85	4.50%	18,731,630
Mar 12, 2026	27.20	27.60	26.50	26.65	26.65	-2.56%	6,608,945
Mar 11, 2026	26.75	27.60	26.65	27.35	27.35	5.19%	7,009,418
Mar 10, 2026	26.00	26.85	25.65	26.00	26.00	2.56%	7,216,188
Mar 9, 2026	25.10	25.70	24.50	25.35	25.35	-6.63%	6,542,244
Mar 6, 2026	26.90	27.95	26.65	27.15	27.15	1.50%	13,076,620
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%	20,337,370
Mar 2, 2026	27.20	29.30	26.65	28.80	28.80	0.88%	14,067,360
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%	9,393,273
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