TPE:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	46.10	46.60	45.40	45.70	45.70	0.11%	1,682,433
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%	4,138,327
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%	11,421,680
Aug 13, 2026	45.20	45.75	43.95	44.40	44.40	-1.55%	5,429,190
Aug 12, 2026	42.80	45.60	42.65	45.10	45.10	6.24%	11,555,260
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%	9,648,571
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%	2,630,282
Jul 29, 2026	34.95	35.00	30.90	32.45	32.45	-5.39%	3,871,354
Jul 28, 2026	36.00	36.00	34.00	34.30	34.30	-8.53%	2,151,480
Jul 27, 2026	37.80	38.25	36.30	37.50	37.50	-0.66%	1,659,615
Jul 24, 2026	38.80	39.45	37.70	37.75	37.75	-2.71%	1,344,760
Jul 23, 2026	39.95	39.95	38.25	38.80	38.80	-1.65%	1,959,043
Jul 22, 2026	38.60	40.40	38.60	39.45	39.45	3.41%	2,457,424
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%	4,182,360
Jul 16, 2026	41.70	41.70	40.05	40.65	40.65	-2.52%	2,289,285
Jul 15, 2026	42.00	42.10	41.00	41.70	41.70	0.97%	3,649,154
Jul 14, 2026	43.50	43.90	39.80	41.30	41.30	-6.14%	6,929,636
Jul 13, 2026	48.00	48.00	44.00	44.00	44.00	-9.93%	11,040,426
Jul 9, 2026	49.15	50.50	48.65	48.85	48.85	0.41%	4,235,191
Jul 8, 2026	49.90	50.30	47.85	48.65	48.65	-1.72%	7,025,166
Jul 7, 2026	55.00	55.00	49.50	49.50	49.50	-10.00%	22,847,134
Jul 6, 2026	50.20	55.00	49.95	55.00	55.00	10.00%	22,982,433
Jul 3, 2026	50.50	50.80	49.80	50.00	50.00	-2.91%	6,209,092
Jul 2, 2026	49.90	52.10	48.80	51.50	51.50	3.62%	14,838,157
Jul 1, 2026	49.30	51.20	49.10	49.70	49.70	2.26%	17,871,500