TPE:2392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.30	43.15	41.00	42.30	42.30	-2.53%	2,529,388
Sep 10, 2026	42.50	43.75	42.50	43.40	43.40	1.40%	1,570,149
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
Aug 10, 2026	36.95	38.30	36.90	37.95	37.95	2.71%	1,072,939
Aug 7, 2026	37.40	38.25	36.90	36.95	36.95	-1.20%	1,207,989
Aug 6, 2026	36.80	37.95	36.25	37.40	37.40	1.08%	1,450,319
Aug 5, 2026	35.55	37.20	35.35	37.00	37.00	6.17%	3,089,503
Aug 4, 2026	33.70	35.00	33.50	34.85	34.85	1.16%	967,594
Aug 3, 2026	33.65	34.70	33.20	34.45	34.45	2.53%	1,311,235
Jul 31, 2026	33.50	34.25	33.50	33.60	33.60	2.28%	1,671,232
Jul 30, 2026	33.55	33.60	32.60	32.85	32.85	-2.23%	2,038,618
Jul 29, 2026	35.00	35.10	32.85	33.60	33.60	-3.31%	3,397,522
Jul 28, 2026	35.20	35.55	34.75	34.75	34.75	-2.66%	1,812,320
Jul 27, 2026	35.85	35.90	35.05	35.70	35.70	-	1,320,922
Jul 24, 2026	35.60	36.00	35.40	35.70	35.70	-1.11%	1,018,508
Jul 23, 2026	36.35	36.95	35.90	36.10	36.10	0.28%	1,419,657
Jul 22, 2026	35.50	36.20	35.40	36.00	36.00	1.84%	1,284,164
Jul 21, 2026	34.60	35.70	34.60	35.35	35.35	2.76%	927,889
Jul 20, 2026	34.85	35.20	33.55	34.40	34.40	-0.43%	2,202,804
Jul 17, 2026	37.00	37.60	35.55	35.55	34.55	-2.60%	3,824,857
Jul 16, 2026	36.55	37.25	36.05	36.50	35.47	-0.14%	1,226,259
Jul 15, 2026	35.75	36.75	35.75	36.55	35.52	2.38%	994,578
Jul 14, 2026	37.50	37.50	35.00	35.70	34.70	-4.16%	2,751,510
Jul 13, 2026	37.15	37.65	36.85	37.25	36.20	0.54%	1,163,977
Jul 9, 2026	38.00	38.00	36.95	37.05	36.01	-1.46%	1,494,487
Jul 8, 2026	37.50	38.00	37.10	37.60	36.54	0.53%	1,578,922
Jul 7, 2026	40.00	40.00	37.10	37.40	36.35	-6.03%	4,315,356
Jul 6, 2026	40.30	41.70	39.80	39.80	38.68	0.13%	2,249,968
Jul 3, 2026	38.55	40.40	38.10	39.75	38.63	4.88%	2,776,638