TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.20	37.60	37.20	37.45	37.45	1.08%	775,146
Dec 18, 2025	37.40	37.80	36.90	37.05	37.05	-0.27%	1,015,910
Dec 17, 2025	37.60	38.05	37.15	37.15	37.15	-1.20%	1,086,929
Dec 16, 2025	37.55	38.30	37.00	37.60	37.60	-0.79%	1,522,971
Dec 15, 2025	37.35	38.45	37.20	37.90	37.90	0.53%	1,270,466
Dec 12, 2025	38.20	38.40	37.70	37.70	37.70	-0.53%	880,725
Dec 11, 2025	38.55	38.80	37.75	37.90	37.90	-2.45%	1,611,646
Dec 10, 2025	39.20	39.45	38.85	38.85	38.85	-0.89%	1,085,953
Dec 9, 2025	39.25	39.25	38.85	39.20	39.20	-	857,320
Dec 8, 2025	39.55	39.55	39.00	39.20	39.20	-0.88%	839,712
Dec 5, 2025	40.00	40.00	39.05	39.55	39.55	-0.25%	1,031,835
Dec 4, 2025	39.60	39.85	39.25	39.65	39.65	1.54%	1,584,520
Dec 3, 2025	38.90	39.30	38.75	39.05	39.05	0.90%	857,119
Dec 2, 2025	39.00	39.05	38.65	38.70	38.70	-	883,335
Dec 1, 2025	39.20	39.30	38.60	38.70	38.70	-1.15%	799,356
Nov 28, 2025	39.35	39.35	38.85	39.15	39.15	-0.13%	1,199,037
Nov 27, 2025	39.50	39.50	38.60	39.20	39.20	-0.25%	1,639,587
Nov 26, 2025	38.40	39.35	38.40	39.30	39.30	2.48%	1,701,730
Nov 25, 2025	38.00	38.70	38.00	38.35	38.35	1.72%	1,331,985
Nov 24, 2025	37.65	38.05	37.40	37.70	37.70	0.80%	1,355,348
Nov 21, 2025	37.40	38.25	37.20	37.40	37.40	-1.58%	2,470,734
Nov 20, 2025	38.05	38.30	37.50	38.00	38.00	1.47%	2,571,721
Nov 19, 2025	39.00	39.40	37.10	37.45	37.45	-3.73%	5,206,343
Nov 18, 2025	40.35	41.20	38.70	38.90	38.90	-3.23%	6,118,553
Nov 17, 2025	40.00	41.05	38.65	40.20	40.20	-2.66%	11,666,640
Nov 14, 2025	41.30	41.30	41.30	41.30	41.30	-9.92%	2,845,366
Nov 12, 2025	46.20	46.65	45.85	45.85	45.85	-0.11%	1,598,435
Nov 11, 2025	47.05	47.30	45.85	45.90	45.90	-2.44%	3,090,038
Nov 10, 2025	47.00	47.10	46.35	47.05	47.05	0.11%	1,323,950
Nov 7, 2025	47.20	47.90	46.75	47.00	47.00	-2.59%	1,641,377
Nov 6, 2025	47.40	48.25	47.00	48.25	48.25	2.99%	1,190,696
Nov 5, 2025	47.45	47.65	46.65	46.85	46.85	-2.09%	1,903,353
Nov 4, 2025	49.40	49.50	47.85	47.85	47.85	-2.64%	1,772,474
Nov 3, 2025	49.40	49.65	48.80	49.15	49.15	-0.51%	1,453,883
Oct 31, 2025	50.50	50.50	49.40	49.40	49.40	-1.79%	1,720,148
Oct 30, 2025	51.00	51.10	49.85	50.30	50.30	-1.37%	2,443,505
Oct 29, 2025	50.70	51.30	50.60	51.00	51.00	1.19%	2,273,576
Oct 28, 2025	51.00	51.30	50.40	50.40	50.40	-0.79%	2,881,493
Oct 27, 2025	50.70	51.30	50.00	50.80	50.80	0.99%	3,018,181
Oct 23, 2025	50.70	51.10	50.00	50.30	50.30	-0.59%	3,311,057
Oct 22, 2025	49.85	51.00	49.65	50.60	50.60	2.02%	3,612,988
Oct 21, 2025	49.35	50.50	49.35	49.60	49.60	1.33%	4,551,441
Oct 20, 2025	48.20	49.30	48.20	48.95	48.95	2.30%	3,179,565
Oct 17, 2025	49.00	49.20	47.85	47.85	47.85	-1.64%	2,854,015
Oct 16, 2025	48.00	48.65	47.95	48.65	48.65	2.21%	2,111,318
Oct 15, 2025	48.00	48.05	46.70	47.60	47.60	0.21%	2,856,977
Oct 14, 2025	48.75	49.00	47.20	47.50	47.50	-3.16%	5,352,404
Oct 13, 2025	45.30	49.05	45.30	49.05	49.05	8.28%	10,149,960
Oct 9, 2025	45.70	45.95	45.30	45.30	45.30	-0.55%	1,330,560
Oct 8, 2025	45.70	45.75	45.20	45.55	45.55	-0.55%	971,760