TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	37.50	37.65	36.75	37.15	37.15	-1.33%	2,042,851
Dec 24, 2025	37.90	38.05	37.50	37.65	37.65	-0.13%	487,138
Dec 23, 2025	38.35	38.35	37.65	37.70	37.70	-0.92%	593,121
Dec 22, 2025	37.80	38.20	37.70	38.05	38.05	1.60%	678,336
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