TPE:2401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	19.80	20.00	19.25	19.40	19.40	-2.02%	2,399,695
Nov 18, 2025	20.50	20.50	19.70	19.80	19.80	-4.12%	2,582,003
Nov 17, 2025	20.40	20.95	20.20	20.65	20.65	1.47%	2,343,301
Nov 14, 2025	20.75	20.95	20.30	20.35	20.35	-3.55%	2,009,703
Nov 13, 2025	20.80	21.25	20.70	21.10	21.10	1.44%	2,248,237
Nov 12, 2025	20.30	20.90	20.30	20.80	20.80	2.72%	2,184,084
Nov 11, 2025	20.85	20.95	20.20	20.25	20.25	-3.11%	2,749,787
Nov 10, 2025	20.55	21.10	20.40	20.90	20.90	1.70%	1,700,942
Nov 7, 2025	20.90	20.90	20.45	20.55	20.55	-2.14%	1,252,375
Nov 6, 2025	20.75	21.00	20.55	21.00	21.00	2.44%	1,313,107
Nov 5, 2025	20.70	20.75	20.35	20.50	20.50	-2.38%	1,803,523
Nov 4, 2025	21.50	21.55	20.90	21.00	21.00	-2.10%	2,094,600
Nov 3, 2025	21.70	21.90	21.40	21.45	21.45	-0.46%	1,813,259
Oct 31, 2025	22.10	22.15	21.50	21.55	21.55	-2.05%	2,862,641