TPE:2369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.20	30.50	27.00	27.00	-	-10.00%	11,890,662
Jul 28, 2026	31.80	31.80	29.90	30.00	30.00	-7.55%	7,460,019
Jul 27, 2026	32.65	33.30	31.40	32.45	32.45	-1.37%	7,134,099
Jul 24, 2026	34.05	34.60	32.90	32.90	32.90	-5.19%	8,214,990
Jul 23, 2026	36.45	37.70	33.70	34.70	34.70	-4.80%	15,361,430
Jul 22, 2026	34.60	36.90	34.60	36.45	36.45	8.64%	18,773,300
Jul 21, 2026	34.10	34.40	32.90	33.55	33.55	-0.59%	11,638,625
Jul 20, 2026	35.90	35.90	32.40	33.75	33.75	-5.99%	11,935,502
Jul 17, 2026	38.00	38.20	35.90	35.90	35.90	-9.91%	14,789,270
Jul 16, 2026	40.45	41.00	39.30	39.85	39.85	-2.57%	11,943,279
Jul 15, 2026	38.85	41.20	38.85	40.90	40.90	6.93%	20,551,192
Jul 14, 2026	40.60	41.25	37.05	38.25	38.25	-7.05%	21,431,367
Jul 13, 2026	42.50	43.80	40.50	41.15	41.15	-3.18%	27,627,284
Jul 9, 2026	42.05	45.35	41.60	42.50	42.50	-0.47%	44,657,517
Jul 8, 2026	42.15	44.75	41.10	42.70	42.70	2.77%	50,162,967
Jul 7, 2026	44.00	44.30	41.20	41.55	41.55	-3.82%	58,765,937
Jul 6, 2026	41.50	43.20	41.50	43.20	43.20	9.92%	30,482,826
Jul 3, 2026	38.80	40.20	38.70	39.30	39.30	-1.63%	8,202,188
Jul 2, 2026	37.90	40.00	37.40	39.95	39.95	4.17%	13,436,949
Jul 1, 2026	39.80	41.15	38.25	38.35	38.35	-2.17%	15,544,552
Jun 30, 2026	38.30	40.80	38.30	39.20	39.20	2.48%	16,995,468
Jun 29, 2026	40.80	40.95	37.90	38.25	38.25	-6.59%	24,834,166
Jun 26, 2026	43.25	44.80	40.75	40.95	40.95	-5.65%	44,161,570
Jun 25, 2026	45.05	45.70	42.55	43.40	43.40	0.23%	40,320,621
Jun 24, 2026	43.65	45.60	41.90	43.30	43.30	-2.81%	80,920,880
Jun 23, 2026	41.25	44.55	40.50	44.55	44.55	10.00%	83,496,234
Jun 22, 2026	38.15	40.50	38.15	40.50	40.50	9.91%	50,186,512
Jun 18, 2026	34.65	37.40	34.65	36.85	36.85	6.81%	25,394,055
Jun 17, 2026	34.75	35.00	33.90	34.50	34.50	-0.72%	5,645,666
Jun 16, 2026	36.20	36.50	34.65	34.75	34.75	-2.80%	12,175,510
Jun 15, 2026	34.20	36.00	33.65	35.75	35.75	7.84%	14,276,020
Jun 12, 2026	33.00	33.75	32.90	33.15	33.15	3.92%	9,895,917
Jun 11, 2026	30.75	32.85	30.75	31.90	31.90	2.57%	12,081,769
Jun 10, 2026	32.60	33.45	31.00	31.10	31.10	-3.86%	11,975,130
Jun 9, 2026	31.45	33.05	31.05	32.35	32.35	2.86%	10,436,095
Jun 8, 2026	31.45	31.90	31.45	31.45	31.45	-9.89%	11,684,148
Jun 5, 2026	35.15	35.20	33.30	34.90	34.90	-0.99%	10,572,190
Jun 4, 2026	34.90	36.90	34.80	35.25	35.25	-0.70%	16,235,020
Jun 3, 2026	36.65	37.10	34.85	35.50	35.50	-3.14%	21,429,230
Jun 2, 2026	39.35	39.35	35.90	36.65	36.65	-7.68%	26,454,210
Jun 1, 2026	40.90	40.90	39.50	39.70	39.70	-1.49%	23,872,680
May 29, 2026	40.05	41.45	39.20	40.30	40.30	1.38%	48,804,990
May 28, 2026	40.00	42.00	38.75	39.75	39.75	-1.00%	54,879,220
May 27, 2026	38.85	41.00	36.95	40.15	40.15	6.50%	90,986,420
May 26, 2026	37.10	37.70	36.65	37.70	37.70	9.91%	58,300,950
May 25, 2026	33.00	34.70	31.70	34.30	34.30	7.02%	34,218,860
May 22, 2026	30.50	32.70	30.30	32.05	32.05	6.83%	20,618,540
May 21, 2026	29.30	30.30	29.30	30.00	30.00	3.99%	7,045,079
May 20, 2026	28.75	29.15	27.80	28.85	28.85	1.23%	6,078,386
May 19, 2026	29.45	29.55	28.30	28.50	28.50	-3.23%	7,241,474