TPE:2401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	20.35	20.50	20.20	20.40	20.40	0.99%	897,189
Dec 18, 2025	20.45	20.50	20.15	20.20	20.20	-1.22%	1,088,906
Dec 17, 2025	20.90	21.20	20.45	20.45	20.45	-1.45%	2,313,016
Dec 16, 2025	20.60	21.05	20.50	20.75	20.75	0.48%	2,112,755
Dec 15, 2025	20.20	20.85	20.15	20.65	20.65	0.73%	1,172,342
Dec 12, 2025	20.65	20.75	20.40	20.50	20.50	0.49%	1,062,707
Dec 11, 2025	20.25	20.70	20.20	20.40	20.40	1.24%	1,706,986
Dec 10, 2025	20.50	20.75	20.15	20.15	20.15	-1.47%	1,309,959
Dec 9, 2025	20.80	20.80	20.45	20.45	20.45	-1.21%	1,039,216
Dec 8, 2025	20.25	20.75	20.25	20.70	20.70	2.48%	1,767,137
Dec 5, 2025	20.25	20.45	20.10	20.20	20.20	-0.49%	1,236,584
Dec 4, 2025	20.30	20.60	20.25	20.30	20.30	0.25%	1,406,281
Dec 3, 2025	20.10	20.35	20.10	20.25	20.25	0.75%	954,475
Dec 2, 2025	19.90	20.25	19.85	20.10	20.10	1.01%	1,395,969
Dec 1, 2025	20.30	20.45	19.90	19.90	19.90	-1.97%	1,556,767
Nov 28, 2025	20.05	20.30	19.95	20.30	20.30	1.50%	957,606
Nov 27, 2025	20.00	20.10	19.75	20.00	20.00	0.50%	1,070,323
Nov 26, 2025	19.70	20.20	19.70	19.90	19.90	1.53%	1,398,663
Nov 25, 2025	19.50	19.75	19.35	19.60	19.60	1.82%	1,239,177
Nov 24, 2025	19.45	19.60	19.10	19.25	19.25	-0.52%	1,412,749
Nov 21, 2025	19.50	19.75	19.15	19.35	19.35	-2.76%	1,586,866
Nov 20, 2025	19.80	20.10	19.75	19.90	19.90	2.58%	1,437,509