TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,963,394
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
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%	993,972
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%	1,295,867
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%	2,162,063
Feb 24, 2026	40.00	40.65	39.50	39.60	39.60	-1.25%	1,425,053