TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	37.10	37.20	36.60	36.60	36.60	-1.35%	1,039,552
Mar 18, 2026	37.50	38.20	36.90	37.10	37.10	-1.07%	1,315,689
Mar 17, 2026	37.30	37.90	37.05	37.50	37.50	-0.27%	1,069,419
Mar 16, 2026	35.55	38.00	35.30	37.60	37.60	5.47%	3,122,238
Mar 13, 2026	35.25	35.75	34.90	35.65	35.65	-	1,611,246
Mar 12, 2026	36.50	36.80	35.50	35.65	35.65	-3.26%	2,259,224
Mar 11, 2026	36.25	37.00	36.25	36.85	36.85	1.24%	992,044
Mar 10, 2026	36.45	36.70	35.85	36.40	36.40	2.39%	1,275,435
Mar 9, 2026	35.80	36.40	35.20	35.55	35.55	-5.83%	2,448,088
Mar 6, 2026	36.55	37.80	36.55	37.75	37.75	2.58%	1,292,605
Mar 5, 2026	36.70	37.35	36.40	36.80	36.80	2.22%	1,825,221
Mar 4, 2026	37.00	37.10	35.85	36.00	36.00	-4.13%	3,108,878
Mar 3, 2026	38.75	39.05	37.50	37.55	37.55	-3.59%	2,353,600
Mar 2, 2026	39.30	39.30	38.70	38.95	38.95	-1.89%	1,354,536
Feb 26, 2026	40.45	40.45	39.55	39.70	39.70	-1.85%	1,653,972
Feb 25, 2026	39.60	40.50	39.10	40.45	40.45	2.15%	2,151,417
Feb 24, 2026	40.00	40.65	39.50	39.60	39.60	-1.25%	1,425,053
Feb 23, 2026	39.00	40.45	38.75	40.10	40.10	4.70%	2,544,756
Feb 11, 2026	38.95	39.00	38.10	38.30	38.30	-1.67%	1,500,327
Feb 10, 2026	39.15	39.40	38.85	38.95	38.95	-0.38%	669,869
Feb 9, 2026	39.60	40.20	39.00	39.10	39.10	1.30%	935,082
Feb 6, 2026	39.50	39.75	37.70	38.60	38.60	-2.28%	2,020,581
Feb 5, 2026	40.75	41.00	39.50	39.50	39.50	-3.07%	1,387,740
Feb 4, 2026	39.20	40.85	38.95	40.75	40.75	3.95%	1,439,076
Feb 3, 2026	39.30	39.65	38.60	39.20	39.20	0.77%	689,780
Feb 2, 2026	38.60	39.30	38.25	38.90	38.90	0.13%	964,190
Jan 30, 2026	40.10	40.10	38.70	38.85	38.85	-3.12%	1,637,054
Jan 29, 2026	40.55	40.65	39.85	40.10	40.10	-1.11%	1,273,585
Jan 28, 2026	40.90	41.05	40.40	40.55	40.55	0.25%	895,877
Jan 27, 2026	41.15	41.40	40.45	40.45	40.45	-1.70%	1,189,021
Jan 26, 2026	42.10	42.10	41.00	41.15	41.15	-0.84%	1,471,334
Jan 23, 2026	40.55	42.25	40.55	41.50	41.50	2.60%	3,453,331
Jan 22, 2026	40.45	41.00	40.20	40.45	40.45	1.38%	1,576,340
Jan 21, 2026	39.70	40.80	39.45	39.90	39.90	-0.87%	1,968,110
Jan 20, 2026	41.50	41.50	40.10	40.25	40.25	-2.54%	2,452,312
Jan 19, 2026	39.75	41.45	39.50	41.30	41.30	4.16%	3,823,366
Jan 16, 2026	39.40	41.00	39.05	39.65	39.65	1.54%	3,730,208
Jan 15, 2026	39.75	39.75	38.50	39.05	39.05	-0.51%	1,486,267
Jan 14, 2026	39.05	39.50	38.55	39.25	39.25	1.42%	2,290,878
Jan 13, 2026	38.50	39.65	38.15	38.70	38.70	1.84%	4,356,138
Jan 12, 2026	37.20	38.25	37.15	38.00	38.00	2.15%	2,078,509
Jan 9, 2026	36.75	37.20	36.10	37.20	37.20	1.64%	1,599,240
Jan 8, 2026	37.15	37.55	36.35	36.60	36.60	-1.48%	2,230,890
Jan 7, 2026	36.70	37.20	36.40	37.15	37.15	1.92%	1,730,460
Jan 6, 2026	36.45	36.70	36.25	36.45	36.45	-	1,529,326
Jan 5, 2026	37.40	37.40	36.30	36.45	36.45	-1.49%	2,314,900
Jan 2, 2026	37.10	37.50	37.00	37.00	37.00	0.27%	1,232,080
Dec 31, 2025	37.15	37.30	36.80	36.90	36.90	-0.54%	956,726
Dec 30, 2025	37.20	37.20	36.55	37.10	37.10	-0.27%	1,443,163
Dec 29, 2025	37.10	37.65	37.10	37.20	37.20	0.13%	831,246