TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.20	40.00	38.20	39.25	39.25	4.25%	5,819,265
May 28, 2026	38.00	39.20	37.15	37.65	37.65	0.13%	2,702,150
May 27, 2026	38.90	38.90	37.30	37.60	37.60	-2.84%	3,203,285
May 26, 2026	38.80	39.10	38.10	38.70	38.70	0.26%	2,125,226
May 25, 2026	38.65	39.00	37.80	38.60	38.60	1.45%	2,393,651
May 22, 2026	37.05	38.20	36.30	38.05	38.05	3.12%	3,893,276
May 21, 2026	35.85	37.05	35.70	36.90	36.90	3.65%	2,489,512
May 20, 2026	34.40	35.90	34.05	35.60	35.60	3.79%	2,519,276
May 19, 2026	33.55	35.45	33.35	34.30	34.30	2.39%	3,057,555
May 18, 2026	34.00	34.20	32.95	33.50	33.50	-0.89%	3,981,398
May 15, 2026	32.30	34.20	32.30	33.80	33.80	-1.74%	15,310,010
May 14, 2026	34.40	34.40	34.40	34.40	34.40	-9.95%	1,615,431
May 12, 2026	39.15	39.15	38.05	38.20	38.20	-2.43%	2,109,785
May 11, 2026	38.80	39.20	38.15	39.15	39.15	0.90%	2,013,580
May 8, 2026	40.90	41.15	38.80	38.80	38.80	-4.20%	3,618,765
May 7, 2026	39.30	40.95	38.80	40.50	40.50	3.85%	4,615,775
May 6, 2026	38.65	39.25	37.80	39.00	39.00	1.69%	2,979,338
May 5, 2026	37.50	39.30	37.30	38.35	38.35	3.23%	3,441,452
May 4, 2026	37.10	38.00	36.90	37.15	37.15	0.41%	3,474,772
Apr 30, 2026	38.10	38.15	36.90	37.00	37.00	-2.12%	1,246,025
Apr 29, 2026	37.50	38.00	36.95	37.80	37.80	1.61%	1,712,611
Apr 28, 2026	37.15	37.75	36.35	37.20	37.20	0.27%	1,124,428
Apr 27, 2026	38.45	38.70	36.70	37.10	37.10	1.92%	2,594,086
Apr 24, 2026	36.90	37.15	36.10	36.40	36.40	-1.89%	1,420,838
Apr 23, 2026	38.80	38.80	36.40	37.10	37.10	-3.26%	2,743,839
Apr 22, 2026	40.00	40.00	38.30	38.35	38.35	-3.64%	3,576,516
Apr 21, 2026	40.85	40.85	39.55	39.80	39.80	-1.12%	5,682,963
Apr 20, 2026	39.30	40.25	38.90	40.25	40.25	9.97%	6,110,811
Apr 17, 2026	37.20	37.45	36.50	36.60	36.60	-0.68%	1,689,238
Apr 16, 2026	36.55	37.40	36.50	36.85	36.85	0.82%	2,664,391
Apr 15, 2026	34.55	37.60	34.50	36.55	36.55	6.87%	8,714,185
Apr 14, 2026	33.90	34.30	33.40	34.20	34.20	0.88%	2,346,142
Apr 13, 2026	34.05	34.05	33.00	33.90	33.90	-0.59%	1,994,267
Apr 10, 2026	34.45	34.90	33.95	34.10	34.10	0.29%	1,160,783
Apr 9, 2026	34.80	34.80	33.70	34.00	34.00	-1.73%	1,512,682
Apr 8, 2026	33.90	34.70	33.60	34.60	34.60	4.06%	1,629,724
Apr 7, 2026	33.80	33.85	33.10	33.25	33.25	-2.21%	2,152,426
Apr 2, 2026	34.40	34.80	33.40	34.00	34.00	-4.76%	4,764,775
Apr 1, 2026	35.10	35.85	34.75	35.70	35.70	3.63%	1,165,510
Mar 31, 2026	35.50	35.90	34.45	34.45	34.45	-3.37%	2,114,175
Mar 30, 2026	35.60	36.00	35.50	35.65	35.65	-1.38%	655,504
Mar 27, 2026	36.25	36.50	35.40	36.15	36.15	-0.28%	857,784
Mar 26, 2026	36.40	36.80	36.20	36.25	36.25	-	842,294
Mar 25, 2026	36.40	36.40	35.75	36.25	36.25	1.40%	983,100
Mar 24, 2026	36.60	36.80	35.40	35.75	35.75	-1.38%	1,065,791
Mar 23, 2026	36.00	37.00	35.60	36.25	36.25	-1.23%	867,135
Mar 20, 2026	36.70	37.35	36.65	36.70	36.70	0.27%	1,106,776
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