TPE:2369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	31.30	31.40	30.15	30.20	30.20	-2.42%	4,146,317
Sep 7, 2026	31.45	31.75	30.90	30.95	30.95	-0.32%	3,238,010
Sep 4, 2026	31.10	31.20	30.40	31.05	31.05	2.14%	2,779,791
Sep 3, 2026	31.85	32.10	30.40	30.40	30.40	-3.49%	4,337,390
Sep 2, 2026	31.50	32.00	31.40	31.50	31.50	-0.63%	2,810,135
Sep 1, 2026	31.40	32.20	31.40	31.70	31.70	1.44%	3,928,935
Aug 31, 2026	31.60	31.70	30.95	31.25	31.25	-3.40%	5,092,594
Aug 28, 2026	31.90	33.20	31.60	32.35	32.35	2.86%	9,172,929
Aug 27, 2026	32.20	32.20	31.45	31.45	31.45	-1.10%	4,626,268
Aug 26, 2026	31.25	32.20	31.10	31.80	31.80	1.76%	3,977,086
Aug 25, 2026	32.00	32.00	30.15	31.25	31.25	-2.95%	6,999,733
Aug 24, 2026	30.75	33.10	30.75	32.20	32.20	4.72%	8,377,204
Aug 21, 2026	31.00	31.45	30.60	30.75	30.75	-0.49%	2,669,511
Aug 20, 2026	31.05	31.35	30.50	30.90	30.90	0.98%	3,553,183
Aug 19, 2026	30.10	31.35	29.80	30.60	30.60	-0.65%	4,137,296
Aug 18, 2026	32.60	32.85	30.80	30.80	30.80	-5.38%	5,011,340
Aug 17, 2026	33.10	33.30	32.50	32.55	32.55	-1.66%	3,701,399
Aug 14, 2026	33.50	33.95	32.60	33.10	33.10	0.46%	6,529,399
Aug 13, 2026	33.80	34.10	32.95	32.95	32.95	-0.60%	5,681,117
Aug 12, 2026	33.30	33.90	33.10	33.15	33.15	0.15%	4,470,329
Aug 11, 2026	33.85	33.90	32.60	33.10	33.10	-1.49%	4,215,002
Aug 10, 2026	33.90	34.20	33.50	33.60	33.60	1.51%	5,733,304
Aug 7, 2026	34.50	34.85	33.05	33.10	33.10	-3.36%	6,626,336
Aug 6, 2026	33.55	34.30	32.30	34.25	34.25	1.63%	8,771,471
Aug 5, 2026	33.95	34.70	33.40	33.70	33.70	1.51%	12,007,892
Aug 4, 2026	32.10	33.65	31.60	33.20	33.20	3.75%	17,118,658
Aug 3, 2026	29.05	32.25	29.00	32.00	32.00	8.84%	12,348,090
Jul 31, 2026	29.15	29.55	28.50	29.40	29.40	9.29%	13,391,308
Jul 30, 2026	27.05	28.75	26.45	26.90	26.90	-2.54%	10,545,225
Jul 29, 2026	30.20	30.50	27.00	27.60	27.60	-8.00%	14,029,238
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%	7,137,199
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%	15,387,317
Jul 22, 2026	34.60	36.90	34.60	36.45	36.45	8.64%	18,804,611
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%	14,815,237
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