TPE:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	48.80	49.60	48.10	48.60	48.60	1.46%	3,758,359
Jun 29, 2026	48.50	49.90	47.60	47.90	47.90	-1.24%	5,449,379
Jun 26, 2026	51.70	51.70	48.50	48.50	48.50	-7.27%	6,534,239
Jun 25, 2026	54.60	54.60	51.60	52.30	52.30	-3.68%	11,813,398
Jun 24, 2026	51.60	55.20	51.10	54.30	54.30	6.68%	20,792,232
Jun 23, 2026	52.40	52.50	49.40	50.90	50.90	-1.36%	10,503,535
Jun 22, 2026	48.45	52.40	48.15	51.60	51.60	7.39%	16,358,972
Jun 18, 2026	51.90	52.70	47.75	48.05	48.05	-7.42%	18,677,608
Jun 17, 2026	54.00	57.50	51.30	51.90	51.90	-1.70%	46,197,564
Jun 16, 2026	48.70	52.80	47.80	52.80	52.80	10.00%	14,018,120
Jun 15, 2026	48.30	48.80	47.40	48.00	48.00	0.73%	5,244,682
Jun 12, 2026	47.60	48.30	47.20	47.65	47.65	3.25%	5,279,772
Jun 11, 2026	44.90	46.35	43.05	46.15	46.15	4.53%	6,182,634
Jun 10, 2026	47.55	49.20	44.10	44.15	44.15	-7.25%	9,318,812
Jun 9, 2026	45.05	48.00	43.85	47.60	47.60	6.61%	6,353,622
Jun 8, 2026	43.90	45.15	43.90	44.65	44.65	-8.41%	5,471,705
Jun 5, 2026	49.20	49.70	47.40	48.75	48.75	-2.01%	5,732,946
Jun 4, 2026	50.70	51.30	49.35	49.75	49.75	-1.87%	6,141,219
Jun 3, 2026	51.80	54.60	50.70	50.70	50.70	1.20%	16,893,900
Jun 2, 2026	51.00	51.90	49.05	50.10	50.10	-0.20%	11,243,720
Jun 1, 2026	48.70	52.40	48.50	50.20	50.20	4.80%	13,406,130
May 29, 2026	49.80	49.80	47.85	47.90	47.90	0.42%	6,976,008
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