TPE:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	47.05	47.30	46.45	47.30	47.30	0.42%	1,726,908
Sep 23, 2026	47.90	48.40	47.05	47.10	47.10	-0.84%	2,273,475
Sep 22, 2026	50.20	50.20	47.20	47.50	47.50	-3.94%	8,029,229
Sep 21, 2026	48.55	51.00	48.20	49.45	49.45	2.06%	11,211,179
Sep 18, 2026	49.30	49.70	48.00	48.45	48.45	-1.12%	7,612,044
Sep 17, 2026	47.45	50.80	47.25	49.00	49.00	3.59%	18,022,855
Sep 16, 2026	46.00	47.50	45.85	47.30	47.30	2.83%	5,827,804
Sep 15, 2026	45.00	46.60	44.25	46.00	46.00	2.45%	4,643,801
Sep 14, 2026	45.10	45.35	44.25	44.90	44.90	-1.32%	1,673,585
Sep 11, 2026	45.30	46.15	45.15	45.50	45.50	0.33%	2,208,792
Sep 10, 2026	45.70	45.75	45.20	45.35	45.35	-0.98%	1,410,247
Sep 9, 2026	46.10	46.60	45.40	45.80	45.80	0.33%	1,794,361
Sep 8, 2026	47.25	47.25	45.25	45.65	45.65	-2.46%	3,464,596
Sep 7, 2026	47.50	48.45	46.70	46.80	46.80	-1.06%	7,405,380
Sep 4, 2026	45.00	47.80	44.35	47.30	47.30	6.53%	11,766,820
Sep 3, 2026	46.55	46.75	44.25	44.40	44.40	-3.69%	3,744,046
Sep 2, 2026	46.15	47.60	45.85	46.10	46.10	-0.11%	3,822,478
Sep 1, 2026	45.85	46.70	45.30	46.15	46.15	1.21%	2,523,208
Aug 31, 2026	46.65	47.05	45.10	45.60	45.60	-2.77%	3,236,845
Aug 28, 2026	46.95	47.95	46.80	46.90	46.90	0.64%	4,144,948
Aug 27, 2026	48.15	48.55	46.35	46.60	46.60	-2.71%	4,989,692
Aug 26, 2026	47.70	49.50	47.55	47.90	47.90	0.42%	10,112,134
Aug 25, 2026	47.05	47.90	46.00	47.70	47.70	-0.10%	6,398,812
Aug 24, 2026	45.30	48.20	45.30	47.75	47.75	4.49%	13,956,847
Aug 21, 2026	46.35	46.80	45.60	45.70	45.70	2.81%	5,190,928
Aug 20, 2026	45.50	45.90	44.25	44.45	44.45	-1.44%	2,453,353
Aug 19, 2026	43.95	45.95	43.90	45.10	45.10	-0.11%	2,875,032
Aug 18, 2026	46.15	46.60	45.15	45.15	45.15	-3.94%	5,368,706
Aug 17, 2026	46.25	47.30	45.50	47.00	47.00	2.29%	14,865,245
Aug 14, 2026	45.40	47.15	45.05	45.95	45.95	3.49%	11,445,433
Aug 13, 2026	45.20	45.75	43.95	44.40	44.40	-1.55%	5,440,406
Aug 12, 2026	42.80	45.60	42.65	45.10	45.10	6.24%	11,570,531
Aug 11, 2026	43.05	43.75	42.45	42.45	42.45	-2.75%	3,691,057
Aug 10, 2026	42.90	43.95	42.25	43.65	43.65	2.59%	9,680,998
Aug 7, 2026	42.00	42.75	41.10	42.55	42.55	-0.35%	7,066,678
Aug 6, 2026	40.60	43.20	39.65	42.70	42.70	8.51%	11,731,169
Aug 5, 2026	39.95	40.60	39.10	39.35	39.35	-1.25%	7,939,136
Aug 4, 2026	36.80	40.00	36.35	39.85	39.85	9.48%	9,392,215
Aug 3, 2026	32.90	36.40	32.85	36.40	36.40	9.97%	2,107,198
Jul 31, 2026	32.80	33.10	32.10	33.10	33.10	8.88%	1,917,529
Jul 30, 2026	32.45	32.85	30.00	30.40	30.40	-6.32%	2,728,898
Jul 29, 2026	34.95	35.00	30.90	32.45	32.45	-5.39%	3,873,365
Jul 28, 2026	36.00	36.00	34.00	34.30	34.30	-8.53%	2,154,705
Jul 27, 2026	37.80	38.25	36.30	37.50	37.50	-0.66%	1,662,285
Jul 24, 2026	38.80	39.45	37.70	37.75	37.75	-2.71%	1,346,253
Jul 23, 2026	39.95	39.95	38.25	38.80	38.80	-1.65%	1,960,251
Jul 22, 2026	38.60	40.40	38.60	39.45	39.45	3.41%	2,464,046
Jul 21, 2026	37.40	38.25	36.95	38.15	38.15	3.95%	2,073,185
Jul 20, 2026	37.80	38.30	34.85	36.70	36.70	-1.61%	3,679,401
Jul 17, 2026	39.05	39.60	37.15	37.30	37.30	-8.24%	4,199,975