TPE:2401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.90	21.15	20.70	20.90	20.90	-1.88%	1,867,769
Mar 12, 2026	21.20	21.85	21.05	21.30	21.30	-0.47%	1,904,005
Mar 11, 2026	20.60	21.50	20.60	21.40	21.40	4.90%	2,063,910
Mar 10, 2026	20.75	20.85	20.25	20.40	20.40	0.74%	1,424,172
Mar 9, 2026	20.30	20.65	19.90	20.25	20.25	-6.47%	3,395,952
Mar 6, 2026	21.50	21.75	21.15	21.65	21.65	0.46%	1,445,041
Mar 5, 2026	21.15	21.65	21.00	21.55	21.55	5.12%	2,902,252
Mar 4, 2026	21.80	21.85	20.40	20.50	20.50	-7.66%	4,572,581
Mar 3, 2026	23.05	23.35	22.10	22.20	22.20	-2.63%	2,906,305
Mar 2, 2026	22.40	23.10	22.40	22.80	22.80	-1.51%	2,815,942
Feb 26, 2026	22.75	23.30	22.60	23.15	23.15	2.43%	3,052,126
Feb 25, 2026	23.65	23.65	22.50	22.60	22.60	-4.44%	5,956,913
Feb 24, 2026	22.75	24.15	22.75	23.65	23.65	3.28%	9,485,275
Feb 23, 2026	21.90	23.60	21.90	22.90	22.90	6.51%	6,753,275
Feb 11, 2026	21.25	21.85	21.25	21.50	21.50	1.42%	2,149,262
Feb 10, 2026	21.00	21.35	20.90	21.20	21.20	1.44%	1,506,641
Feb 9, 2026	21.85	21.95	20.90	20.90	20.90	-1.18%	2,325,625
Feb 6, 2026	21.90	21.90	20.90	21.15	21.15	-3.64%	2,021,118
Feb 5, 2026	22.00	22.35	21.50	21.95	21.95	0.69%	2,436,735
Feb 4, 2026	21.35	21.85	21.35	21.80	21.80	1.16%	1,761,390
Feb 3, 2026	21.50	21.85	21.10	21.55	21.55	2.62%	1,951,138
Feb 2, 2026	21.50	21.65	20.85	21.00	21.00	-4.55%	2,561,200
Jan 30, 2026	22.40	22.40	21.50	22.00	22.00	-1.79%	2,845,591
Jan 29, 2026	23.10	23.10	22.35	22.40	22.40	-2.18%	3,559,723
Jan 28, 2026	23.45	23.50	22.85	22.90	22.90	-1.08%	3,857,409
Jan 27, 2026	23.30	23.40	22.50	23.15	23.15	0.65%	4,611,851
Jan 26, 2026	22.50	23.10	22.25	23.00	23.00	2.45%	3,528,003
Jan 23, 2026	23.10	23.35	22.40	22.45	22.45	-1.32%	4,314,900
Jan 22, 2026	22.90	23.65	22.60	22.75	22.75	1.34%	6,643,196
Jan 21, 2026	22.40	22.70	22.20	22.45	22.45	-1.10%	3,909,028
Jan 20, 2026	23.20	23.20	22.40	22.70	22.70	-1.73%	5,628,120
Jan 19, 2026	21.90	23.60	21.80	23.10	23.10	6.21%	10,721,264
Jan 16, 2026	21.75	22.15	21.45	21.75	21.75	1.40%	6,118,202
Jan 15, 2026	21.80	21.80	21.10	21.45	21.45	-1.83%	3,684,176
Jan 14, 2026	21.30	21.85	21.20	21.85	21.85	4.05%	5,644,155
Jan 13, 2026	21.20	21.40	20.75	21.00	21.00	1.45%	3,960,707
Jan 12, 2026	20.45	20.90	20.30	20.70	20.70	2.22%	2,394,790
Jan 9, 2026	20.50	20.65	19.95	20.25	20.25	-0.98%	1,870,957
Jan 8, 2026	21.40	21.40	20.40	20.45	20.45	-4.22%	3,882,040
Jan 7, 2026	20.65	21.35	20.50	21.35	21.35	4.40%	7,266,610
Jan 6, 2026	20.00	20.45	19.90	20.45	20.45	2.76%	3,973,678
Jan 5, 2026	20.35	20.50	19.80	19.90	19.90	-1.49%	2,213,951
Jan 2, 2026	20.10	20.40	20.00	20.20	20.20	1.51%	1,534,622
Dec 31, 2025	20.35	20.65	19.90	19.90	19.90	-1.49%	2,187,502
Dec 30, 2025	20.15	20.20	19.90	20.20	20.20	0.25%	1,066,629
Dec 29, 2025	20.05	20.45	20.05	20.15	20.15	0.50%	1,389,727
Dec 26, 2025	20.05	20.20	19.85	20.05	20.05	0.50%	1,238,361
Dec 24, 2025	20.30	20.40	19.85	19.95	19.95	-1.97%	2,217,828
Dec 23, 2025	20.90	20.90	20.35	20.35	20.35	-2.16%	1,193,914
Dec 22, 2025	20.50	20.80	20.50	20.80	20.80	1.96%	1,416,713