TPE:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	44.80	44.80	42.70	43.50	43.50	-2.90%	19,221,011
May 6, 2026	43.50	47.00	43.40	44.80	44.80	3.94%	39,524,430
May 5, 2026	43.00	44.70	42.75	43.10	43.10	-1.49%	13,595,576
May 4, 2026	42.75	43.80	42.20	43.75	43.75	3.06%	24,606,960
Apr 30, 2026	42.70	43.40	41.70	42.45	42.45	-0.59%	20,084,036
Apr 29, 2026	41.70	43.15	40.60	42.70	42.70	2.15%	20,401,587
Apr 28, 2026	41.60	43.50	40.80	41.80	41.80	1.09%	20,075,457
Apr 27, 2026	43.65	43.65	39.50	41.35	41.35	-5.27%	34,308,618
Apr 24, 2026	41.10	43.65	40.50	43.65	43.65	9.95%	49,139,690
Apr 23, 2026	42.40	43.05	37.10	39.70	39.70	-1.24%	31,892,904
Apr 22, 2026	45.00	45.50	40.10	40.20	40.20	-4.17%	40,195,970
Apr 21, 2026	40.90	41.95	40.80	41.95	41.95	9.96%	16,889,135
Apr 20, 2026	35.30	38.50	35.00	38.15	38.15	8.23%	26,157,482
Apr 17, 2026	34.95	36.60	34.95	35.25	35.25	0.71%	11,600,366
Apr 16, 2026	37.70	38.35	34.80	35.00	35.00	-5.53%	36,327,298
Apr 15, 2026	34.20	37.05	33.10	37.05	37.05	9.94%	23,953,045
Apr 14, 2026	33.70	35.35	33.00	33.70	33.70	2.12%	11,371,855
Apr 13, 2026	33.00	33.75	32.25	33.00	33.00	-3.51%	9,116,578
Apr 10, 2026	35.65	36.25	34.05	34.20	34.20	-3.53%	14,264,863
Apr 9, 2026	36.65	36.65	34.20	35.45	35.45	-6.59%	28,992,009
Apr 8, 2026	35.90	37.95	33.70	37.95	37.95	10.00%	39,954,464
Apr 7, 2026	35.20	35.60	33.80	34.50	34.50	2.07%	7,025,324
Apr 2, 2026	32.85	33.85	32.60	33.80	33.80	6.12%	7,527,622
Apr 1, 2026	31.50	32.50	30.60	31.85	31.85	5.99%	3,095,917
Mar 31, 2026	30.10	31.45	29.60	30.05	30.05	-1.64%	2,083,157
Mar 30, 2026	30.00	30.75	29.80	30.55	30.55	-1.45%	1,816,475
Mar 27, 2026	28.85	31.00	28.85	31.00	31.00	5.98%	2,792,885
Mar 26, 2026	31.55	32.05	29.25	29.25	29.25	-7.29%	4,249,892
Mar 25, 2026	31.80	32.05	30.30	31.55	31.55	2.10%	3,781,183
Mar 24, 2026	35.85	35.90	30.90	30.90	30.90	-9.91%	9,555,839
Mar 23, 2026	35.30	36.00	34.20	34.30	34.30	-7.80%	9,150,302
Mar 20, 2026	37.20	37.20	34.40	37.20	37.20	9.90%	52,430,514
Mar 19, 2026	31.35	33.85	30.70	33.85	33.85	9.90%	39,614,933
Mar 18, 2026	30.70	30.80	30.10	30.80	30.80	10.00%	8,970,645
Mar 17, 2026	27.35	28.60	27.00	28.00	28.00	3.13%	15,888,820
Mar 16, 2026	26.60	27.80	25.70	27.15	27.15	3.43%	12,479,160
Mar 13, 2026	26.60	27.75	25.70	26.25	26.25	0.38%	22,137,910
Mar 12, 2026	23.90	26.40	23.85	26.15	26.15	7.39%	11,187,740
Mar 11, 2026	22.80	24.35	22.70	24.35	24.35	9.93%	7,687,300
Mar 10, 2026	22.15	22.50	21.80	22.15	22.15	2.55%	1,416,093
Mar 9, 2026	21.00	21.80	21.00	21.60	21.60	-6.90%	2,214,094
Mar 6, 2026	23.40	23.95	23.20	23.20	23.20	-1.90%	1,878,020
Mar 5, 2026	23.55	24.30	23.25	23.65	23.65	3.73%	3,873,726
Mar 4, 2026	24.15	24.55	22.65	22.80	22.80	-9.34%	4,644,255
Mar 3, 2026	23.30	25.50	23.15	25.15	25.15	8.41%	20,306,440
Mar 2, 2026	22.40	23.65	22.10	23.20	23.20	-1.90%	1,410,756
Feb 26, 2026	23.05	23.75	22.75	23.65	23.65	3.73%	1,985,133
Feb 25, 2026	23.80	23.95	22.80	22.80	22.80	-2.56%	1,315,872
Feb 24, 2026	22.80	23.55	22.70	23.40	23.40	2.18%	1,399,328
Feb 23, 2026	21.80	23.05	21.70	22.90	22.90	5.53%	2,288,275