TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.00	38.00	36.95	37.05	37.05	-1.46%	1,494,487
Jul 8, 2026	37.50	38.00	37.10	37.60	37.60	0.53%	1,578,922
Jul 7, 2026	40.00	40.00	37.10	37.40	37.40	-6.03%	4,315,356
Jul 6, 2026	40.30	41.70	39.80	39.80	39.80	0.13%	2,249,968
Jul 3, 2026	38.55	40.40	38.10	39.75	39.75	4.88%	2,776,638
Jul 2, 2026	37.25	38.20	37.05	37.90	37.90	1.74%	1,037,161
Jul 1, 2026	38.30	38.75	37.25	37.25	37.25	-1.97%	1,293,804
Jun 30, 2026	38.05	38.25	37.70	38.00	38.00	0.66%	1,111,145
Jun 29, 2026	37.25	38.35	36.50	37.75	37.75	2.03%	1,513,366
Jun 26, 2026	38.55	38.55	36.90	37.00	37.00	-4.52%	2,308,385
Jun 25, 2026	39.90	39.90	38.60	38.75	38.75	-1.27%	1,276,896
Jun 24, 2026	39.00	39.70	38.80	39.25	39.25	-	1,136,684
Jun 23, 2026	40.50	40.60	39.20	39.25	39.25	-2.00%	1,553,754
Jun 22, 2026	40.00	40.40	39.45	40.05	40.05	0.75%	1,774,191
Jun 18, 2026	39.95	40.50	39.75	39.75	39.75	-0.75%	1,700,490
Jun 17, 2026	40.55	41.00	39.65	40.05	40.05	-0.62%	1,581,611
Jun 16, 2026	40.75	42.50	40.25	40.30	40.30	0.12%	2,902,223
Jun 15, 2026	39.80	40.40	39.15	40.25	40.25	2.29%	1,734,321
Jun 12, 2026	39.10	40.30	38.90	39.35	39.35	2.88%	2,721,673
Jun 11, 2026	37.45	38.25	36.65	38.25	38.25	2.27%	1,871,656
Jun 10, 2026	39.00	39.35	37.30	37.40	37.40	-4.23%	2,694,409
Jun 9, 2026	39.20	39.90	38.65	39.05	39.05	-0.38%	1,879,084
Jun 8, 2026	37.60	39.40	37.60	39.20	39.20	-3.69%	2,331,414
Jun 5, 2026	41.70	41.80	40.35	40.70	40.70	-3.10%	2,462,617
Jun 4, 2026	44.00	44.00	41.65	42.00	42.00	-4.87%	3,925,228
Jun 3, 2026	42.30	44.25	42.15	44.15	44.15	5.75%	7,219,012
Jun 2, 2026	42.30	42.30	40.40	41.75	41.75	-0.24%	3,949,968
Jun 1, 2026	40.05	42.20	39.70	41.85	41.85	6.62%	5,753,981
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