TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	35.00	35.10	32.85	33.60	33.60	-3.31%	3,395,492
Jul 28, 2026	35.20	35.55	34.75	34.75	34.75	-2.66%	1,812,320
Jul 27, 2026	35.85	35.90	35.05	35.70	35.70	-	1,320,922
Jul 24, 2026	35.60	36.00	35.40	35.70	35.70	-1.11%	1,018,508
Jul 23, 2026	36.35	36.95	35.90	36.10	36.10	0.28%	1,419,627
Jul 22, 2026	35.50	36.20	35.40	36.00	36.00	1.84%	1,284,164
Jul 21, 2026	34.60	35.70	34.60	35.35	35.35	2.76%	927,889
Jul 20, 2026	34.85	35.20	33.55	34.40	34.40	-0.43%	2,202,804
Jul 17, 2026	37.00	37.60	35.55	35.55	34.55	-2.60%	3,824,857
Jul 16, 2026	36.55	37.25	36.05	36.50	35.47	-0.14%	1,226,259
Jul 15, 2026	35.75	36.75	35.75	36.55	35.52	2.38%	994,578
Jul 14, 2026	37.50	37.50	35.00	35.70	34.70	-4.16%	2,751,510
Jul 13, 2026	37.15	37.65	36.85	37.25	36.20	0.54%	1,163,977
Jul 9, 2026	38.00	38.00	36.95	37.05	36.01	-1.46%	1,494,487
Jul 8, 2026	37.50	38.00	37.10	37.60	36.54	0.53%	1,578,922
Jul 7, 2026	40.00	40.00	37.10	37.40	36.35	-6.03%	4,315,356
Jul 6, 2026	40.30	41.70	39.80	39.80	38.68	0.13%	2,249,968
Jul 3, 2026	38.55	40.40	38.10	39.75	38.63	4.88%	2,776,638
Jul 2, 2026	37.25	38.20	37.05	37.90	36.83	1.74%	1,037,161
Jul 1, 2026	38.30	38.75	37.25	37.25	36.20	-1.97%	1,293,804
Jun 30, 2026	38.05	38.25	37.70	38.00	36.93	0.66%	1,111,145
Jun 29, 2026	37.25	38.35	36.50	37.75	36.69	2.03%	1,513,366
Jun 26, 2026	38.55	38.55	36.90	37.00	35.96	-4.52%	2,325,709
Jun 25, 2026	39.90	39.90	38.60	38.75	37.66	-1.27%	1,276,896
Jun 24, 2026	39.00	39.70	38.80	39.25	38.15	-	1,136,684
Jun 23, 2026	40.50	40.60	39.20	39.25	38.15	-2.00%	1,553,754
Jun 22, 2026	40.00	40.40	39.45	40.05	38.92	0.75%	1,774,191
Jun 18, 2026	39.95	40.50	39.75	39.75	38.63	-0.75%	1,700,490
Jun 17, 2026	40.55	41.00	39.65	40.05	38.92	-0.62%	1,581,611
Jun 16, 2026	40.75	42.50	40.25	40.30	39.17	0.12%	2,902,223
Jun 15, 2026	39.80	40.40	39.15	40.25	39.12	2.29%	1,734,321
Jun 12, 2026	39.10	40.30	38.90	39.35	38.24	2.88%	2,722,493
Jun 11, 2026	37.45	38.25	36.65	38.25	37.17	2.27%	1,871,656
Jun 10, 2026	39.00	39.35	37.30	37.40	36.35	-4.23%	2,694,409
Jun 9, 2026	39.20	39.90	38.65	39.05	37.95	-0.38%	1,879,084
Jun 8, 2026	37.60	39.40	37.60	39.20	38.10	-3.69%	2,331,414
Jun 5, 2026	41.70	41.80	40.35	40.70	39.56	-3.10%	2,462,617
Jun 4, 2026	44.00	44.00	41.65	42.00	40.82	-4.87%	3,925,228
Jun 3, 2026	42.30	44.25	42.15	44.15	42.91	5.75%	7,219,012
Jun 2, 2026	42.30	42.30	40.40	41.75	40.58	-0.24%	3,957,505
Jun 1, 2026	40.05	42.20	39.70	41.85	40.67	6.62%	5,764,870
May 29, 2026	38.20	40.00	38.20	39.25	38.15	4.25%	5,819,265
May 28, 2026	38.00	39.20	37.15	37.65	36.59	0.13%	2,702,150
May 27, 2026	38.90	38.90	37.30	37.60	36.54	-2.84%	3,203,285
May 26, 2026	38.80	39.10	38.10	38.70	37.61	0.26%	2,125,226
May 25, 2026	38.65	39.00	37.80	38.60	37.51	1.45%	2,401,828
May 22, 2026	37.05	38.20	36.30	38.05	36.98	3.12%	3,893,276
May 21, 2026	35.85	37.05	35.70	36.90	35.86	3.65%	2,489,512
May 20, 2026	34.40	35.90	34.05	35.60	34.60	3.79%	2,519,276
May 19, 2026	33.55	35.45	33.35	34.30	33.34	2.39%	3,057,555