TPE:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	48.45	49.35	46.95	47.70	47.70	-0.62%	8,978,470
May 27, 2026	50.80	50.80	47.70	48.00	48.00	-4.95%	16,424,414
May 26, 2026	48.20	51.20	46.20	50.50	50.50	6.54%	28,619,049
May 25, 2026	47.10	49.50	46.05	47.40	47.40	1.83%	14,341,690
May 22, 2026	44.20	46.80	43.85	46.55	46.55	7.75%	16,734,820
May 21, 2026	43.30	44.50	42.85	43.20	43.20	2.37%	6,344,783
May 20, 2026	43.20	43.40	41.80	42.20	42.20	-1.86%	6,042,115
May 19, 2026	45.20	45.50	42.85	43.00	43.00	-5.70%	10,631,190
May 18, 2026	45.05	46.20	43.60	45.60	45.60	0.33%	9,013,170
May 15, 2026	47.20	47.20	44.60	45.45	45.45	-3.71%	13,202,400
May 14, 2026	49.00	49.50	45.90	47.20	47.20	-1.97%	27,070,950
May 13, 2026	45.70	48.80	45.20	48.15	48.15	3.66%	25,922,380
May 12, 2026	45.00	46.60	44.10	46.45	46.45	3.68%	26,698,440
May 11, 2026	42.30	45.40	41.40	44.80	44.80	5.91%	25,679,480
May 8, 2026	43.20	44.55	42.10	42.30	42.30	-2.76%	14,536,470
May 7, 2026	44.80	44.80	42.70	43.50	43.50	-2.90%	19,221,010
May 6, 2026	43.50	47.00	43.40	44.80	44.80	3.94%	39,573,500
May 5, 2026	43.00	44.70	42.75	43.10	43.10	-1.49%	13,595,570
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%	20,084,030
Apr 29, 2026	41.70	43.15	40.60	42.70	42.70	2.15%	20,401,580
Apr 28, 2026	41.60	43.50	40.80	41.80	41.80	1.09%	20,075,450
Apr 27, 2026	43.65	43.65	39.50	41.35	41.35	-5.27%	34,308,610
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%	31,892,900
Apr 22, 2026	45.00	45.50	40.10	40.20	40.20	-4.17%	40,228,680
Apr 21, 2026	40.90	41.95	40.80	41.95	41.95	9.96%	16,909,190
Apr 20, 2026	35.30	38.50	35.00	38.15	38.15	8.23%	26,157,480
Apr 17, 2026	34.95	36.60	34.95	35.25	35.25	0.71%	11,600,360
Apr 16, 2026	37.70	38.35	34.80	35.00	35.00	-5.53%	36,327,290
Apr 15, 2026	34.20	37.05	33.10	37.05	37.05	9.94%	23,953,040
Apr 14, 2026	33.70	35.35	33.00	33.70	33.70	2.12%	11,371,850
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%	14,264,860
Apr 9, 2026	36.65	36.65	34.20	35.45	35.45	-6.59%	28,992,000
Apr 8, 2026	35.90	37.95	33.70	37.95	37.95	10.00%	40,114,670
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%	2,097,427
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%	52,430,510
Mar 19, 2026	31.35	33.85	30.70	33.85	33.85	9.90%	39,614,930
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%	15,910,940