TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	35.55	38.00	35.30	37.60	37.60	5.47%	3,122,238
Mar 13, 2026	35.25	35.75	34.90	35.65	35.65	-	1,611,246
Mar 12, 2026	36.50	36.80	35.50	35.65	35.65	-3.26%	2,259,224
Mar 11, 2026	36.25	37.00	36.25	36.85	36.85	1.24%	992,044
Mar 10, 2026	36.45	36.70	35.85	36.40	36.40	2.39%	1,275,435
Mar 9, 2026	35.80	36.40	35.20	35.55	35.55	-5.83%	2,448,088
Mar 6, 2026	36.55	37.80	36.55	37.75	37.75	2.58%	1,292,605
Mar 5, 2026	36.70	37.35	36.40	36.80	36.80	2.22%	1,825,221
Mar 4, 2026	37.00	37.10	35.85	36.00	36.00	-4.13%	3,108,878
Mar 3, 2026	38.75	39.05	37.50	37.55	37.55	-3.59%	2,353,600
Mar 2, 2026	39.30	39.30	38.70	38.95	38.95	-1.89%	1,354,536
Feb 26, 2026	40.45	40.45	39.55	39.70	39.70	-1.85%	1,653,972
Feb 25, 2026	39.60	40.50	39.10	40.45	40.45	2.15%	2,151,417
Feb 24, 2026	40.00	40.65	39.50	39.60	39.60	-1.25%	1,425,053
Feb 23, 2026	39.00	40.45	38.75	40.10	40.10	4.70%	2,544,756
Feb 11, 2026	38.95	39.00	38.10	38.30	38.30	-1.67%	1,500,327
Feb 10, 2026	39.15	39.40	38.85	38.95	38.95	-0.38%	669,869
Feb 9, 2026	39.60	40.20	39.00	39.10	39.10	1.30%	935,082
Feb 6, 2026	39.50	39.75	37.70	38.60	38.60	-2.28%	2,020,581
Feb 5, 2026	40.75	41.00	39.50	39.50	39.50	-3.07%	1,387,740
Feb 4, 2026	39.20	40.85	38.95	40.75	40.75	3.95%	1,439,076
Feb 3, 2026	39.30	39.65	38.60	39.20	39.20	0.77%	689,780
Feb 2, 2026	38.60	39.30	38.25	38.90	38.90	0.13%	964,190
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