TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	922,712
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
Aug 28, 2026	47.05	47.20	44.10	44.50	44.50	-4.61%	7,275,128
Aug 27, 2026	45.15	48.60	44.85	46.65	46.65	3.32%	8,847,109
Aug 26, 2026	44.80	45.30	43.80	45.15	45.15	0.11%	5,149,062
Aug 25, 2026	43.70	45.95	43.20	45.10	45.10	1.92%	5,584,666
Aug 24, 2026	41.45	45.20	41.45	44.25	44.25	6.37%	7,794,623
Aug 21, 2026	40.40	41.90	40.10	41.60	41.60	2.46%	2,545,941
Aug 20, 2026	40.35	41.50	40.20	40.60	40.60	-1.10%	2,407,598
Aug 19, 2026	39.70	41.65	39.05	41.05	41.05	1.86%	3,782,138
Aug 18, 2026	43.00	43.60	40.20	40.30	40.30	-6.93%	7,050,849
Aug 17, 2026	43.25	44.75	42.25	43.30	43.30	0.58%	20,622,343
Aug 14, 2026	42.80	43.05	42.15	43.05	43.05	9.96%	16,947,397
Aug 13, 2026	40.50	40.55	38.80	39.15	39.15	-1.63%	2,132,962
Aug 12, 2026	39.80	40.95	39.70	39.80	39.80	0.51%	3,122,016
Aug 11, 2026	38.50	40.00	38.05	39.60	39.60	4.35%	4,060,833