TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.10	35.85	34.05	35.70	35.70	6.41%	1,879,018
Nov 12, 2026	34.15	35.00	33.45	33.55	33.55	-2.19%	1,475,708
Nov 11, 2026	34.40	34.60	34.00	34.30	34.30	-0.29%	1,164,436
Nov 10, 2026	34.60	35.25	34.25	34.40	34.40	0.15%	1,260,121
Nov 9, 2026	33.50	34.95	33.50	34.35	34.35	1.03%	1,758,678
Nov 6, 2026	33.15	34.45	32.60	34.00	34.00	-3.00%	2,248,696
Nov 5, 2026	36.20	36.55	35.05	35.05	35.05	-3.04%	1,660,707
Nov 4, 2026	36.75	37.15	35.30	36.15	36.15	-0.69%	1,633,223
Nov 3, 2026	37.10	37.60	36.40	36.40	36.40	-3.83%	1,536,782
Nov 2, 2026	37.80	38.25	37.35	37.85	37.85	-0.13%	988,363
Oct 30, 2026	38.60	38.60	37.35	37.90	37.90	-2.45%	2,152,641
Oct 29, 2026	39.50	39.50	38.60	38.85	38.85	-1.77%	1,045,519
Oct 28, 2026	40.00	40.00	39.50	39.55	39.55	0.25%	796,773
Oct 27, 2026	40.10	40.20	39.20	39.45	39.45	-0.75%	1,046,514
Oct 22, 2026	40.10	40.40	39.75	39.75	39.75	-0.13%	876,808
Oct 21, 2026	40.00	40.50	39.70	39.80	39.80	0.76%	745,895
Oct 20, 2026	38.95	40.10	38.90	39.50	39.50	1.02%	1,008,993
Oct 19, 2026	39.70	39.70	38.80	39.10	39.10	-2.25%	1,646,402
Oct 16, 2026	40.25	40.75	40.00	40.00	40.00	0.63%	1,270,142
Oct 15, 2026	40.80	40.80	39.60	39.75	39.75	-3.28%	2,100,162
Oct 14, 2026	40.45	41.20	40.45	41.10	41.10	2.75%	2,124,753
Oct 13, 2026	40.00	40.70	39.80	40.00	40.00	-0.62%	1,844,292
Oct 12, 2026	40.05	40.25	39.60	40.25	40.25	0.12%	2,184,648
Oct 8, 2026	40.55	40.70	40.15	40.20	40.20	-1.35%	1,774,063
Oct 7, 2026	41.10	41.10	40.40	40.75	40.75	-0.97%	1,347,513
Oct 6, 2026	41.65	42.00	41.15	41.15	41.15	-0.96%	1,072,453
Oct 5, 2026	41.60	42.50	41.50	41.55	41.55	0.36%	2,111,669
Oct 2, 2026	41.25	41.70	41.15	41.40	41.40	-0.48%	751,476
Oct 1, 2026	41.20	41.95	41.20	41.60	41.60	-	893,005
Sep 30, 2026	40.70	42.15	40.70	41.60	41.60	1.84%	2,838,358
Sep 29, 2026	41.50	41.70	40.80	40.85	40.85	-2.39%	2,296,930
Sep 24, 2026	41.85	42.10	41.60	41.85	41.85	-0.71%	1,407,640
Sep 23, 2026	43.00	43.10	42.10	42.15	42.15	-2.99%	2,255,184
Sep 22, 2026	44.75	44.85	43.00	43.45	43.45	-2.47%	4,808,572
Sep 21, 2026	42.05	44.85	41.05	44.55	44.55	6.20%	5,134,450
Sep 18, 2026	42.30	42.50	41.60	41.95	41.95	-0.36%	1,382,174
Sep 17, 2026	42.00	42.90	41.95	42.10	42.10	0.36%	1,328,844
Sep 16, 2026	41.30	42.65	40.35	41.95	41.95	2.07%	1,933,367
Sep 15, 2026	41.60	42.25	41.10	41.10	41.10	-0.96%	1,985,053
Sep 14, 2026	42.05	42.40	41.05	41.50	41.50	-1.89%	1,985,279
Sep 11, 2026	42.30	43.15	41.00	42.30	42.30	-2.53%	2,532,212
Sep 10, 2026	42.50	43.75	42.50	43.40	43.40	1.40%	1,572,885
Sep 9, 2026	43.10	43.10	42.30	42.80	42.80	-	1,690,380
Sep 8, 2026	44.40	45.00	42.60	42.80	42.80	-3.49%	3,507,000
Sep 7, 2026	46.20	46.30	44.30	44.35	44.35	-2.74%	3,278,504
Sep 4, 2026	45.60	46.00	44.55	45.60	45.60	0.55%	3,267,943
Sep 3, 2026	46.25	47.65	45.35	45.35	45.35	-0.33%	4,625,829
Sep 2, 2026	45.50	46.30	45.05	45.50	45.50	-0.87%	2,780,697
Sep 1, 2026	45.80	47.95	45.20	45.90	45.90	2.00%	5,269,563
Aug 31, 2026	44.35	45.85	43.70	45.00	45.00	1.12%	14,226,070