TPE:2401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	25.20	25.85	25.10	25.65	25.65	1.99%	1,826,895
Aug 25, 2026	24.90	25.40	24.55	25.15	25.15	-0.20%	1,873,603
Aug 24, 2026	25.55	26.05	25.20	25.20	25.20	-1.18%	2,074,063
Aug 21, 2026	25.40	25.90	25.40	25.50	25.50	-0.97%	1,367,854
Aug 20, 2026	25.90	26.20	25.45	25.75	25.75	0.19%	1,960,561
Aug 19, 2026	24.90	26.05	24.75	25.70	25.70	1.38%	4,083,460
Aug 18, 2026	26.65	26.75	25.20	25.35	25.35	-4.88%	4,161,498
Aug 17, 2026	26.80	27.10	26.55	26.65	26.65	-0.56%	1,511,357
Aug 14, 2026	27.50	27.50	26.70	26.80	26.80	-1.47%	3,258,168
Aug 13, 2026	28.20	28.25	27.10	27.20	27.20	-1.81%	4,159,328
Aug 12, 2026	28.00	28.70	27.60	27.70	27.70	1.09%	3,948,660
Aug 11, 2026	28.10	28.10	27.25	27.40	27.40	-1.97%	2,338,939
Aug 10, 2026	27.70	27.95	27.35	27.95	27.95	3.33%	2,235,059
Aug 7, 2026	27.35	27.60	26.90	27.05	27.05	-1.28%	1,822,341
Aug 6, 2026	27.70	27.70	26.55	27.40	27.40	-1.26%	2,831,021
Aug 5, 2026	27.70	28.20	27.35	27.75	27.75	2.21%	3,932,613
Aug 4, 2026	25.55	27.30	25.35	27.15	27.15	5.03%	3,623,619
Aug 3, 2026	24.50	26.45	24.30	25.85	25.85	4.02%	3,663,046
Jul 31, 2026	24.60	25.25	24.20	24.85	24.85	5.97%	3,899,840
Jul 30, 2026	23.70	24.90	23.20	23.45	23.45	-2.90%	4,080,784
Jul 29, 2026	25.95	26.10	23.30	24.15	24.15	-6.58%	7,229,079
Jul 28, 2026	26.80	26.80	25.55	25.85	25.85	-5.83%	4,111,832
Jul 27, 2026	28.50	28.50	27.00	27.45	27.45	-2.49%	2,984,378
Jul 24, 2026	28.00	28.95	27.15	28.15	28.15	-0.18%	4,029,318
Jul 23, 2026	29.95	30.00	27.85	28.20	28.20	-5.69%	6,725,360
Jul 22, 2026	29.20	30.35	29.00	29.90	29.90	8.33%	9,029,492
Jul 21, 2026	26.70	27.70	26.70	27.60	27.60	4.55%	3,006,752
Jul 20, 2026	27.40	27.60	25.30	26.40	26.40	-3.65%	5,317,735
Jul 17, 2026	29.20	29.25	27.30	27.40	27.40	-8.67%	6,993,370
Jul 16, 2026	30.70	30.90	29.90	30.00	30.00	-3.85%	4,779,323
Jul 15, 2026	31.55	32.20	30.35	31.20	31.20	-	7,774,882
Jul 14, 2026	32.05	32.85	29.55	31.20	31.20	-2.19%	8,718,659
Jul 13, 2026	33.75	33.80	31.25	31.90	31.90	-3.33%	11,645,320
Jul 9, 2026	32.00	34.20	31.85	33.00	33.00	3.13%	12,984,131
Jul 8, 2026	31.75	32.15	30.70	32.00	32.00	2.40%	5,325,720
Jul 7, 2026	32.80	33.15	31.10	31.25	31.25	-4.43%	8,038,853
Jul 6, 2026	33.80	34.40	32.60	32.70	32.70	-2.24%	9,287,988
Jul 3, 2026	34.45	35.65	32.60	33.45	33.45	-2.48%	24,684,820
Jul 2, 2026	31.15	34.30	31.15	34.30	34.30	9.94%	19,151,783
Jul 1, 2026	32.45	33.35	31.15	31.20	31.20	-1.73%	9,734,890
Jun 30, 2026	32.10	32.40	31.40	31.75	31.75	1.11%	7,097,824
Jun 29, 2026	31.70	33.00	30.90	31.40	31.40	-0.79%	7,568,820
Jun 26, 2026	34.30	34.45	31.45	31.65	31.65	-9.31%	19,394,203
Jun 25, 2026	35.50	35.65	33.90	34.90	34.90	0.29%	27,320,577
Jun 24, 2026	32.35	35.10	32.15	34.80	34.80	6.10%	21,959,023
Jun 23, 2026	33.85	34.00	32.35	32.80	32.80	-3.53%	15,447,712
Jun 22, 2026	33.20	34.90	33.00	34.00	34.00	5.43%	30,210,673
Jun 18, 2026	31.90	34.15	31.80	32.25	32.25	2.38%	29,277,986
Jun 17, 2026	30.60	32.35	30.30	31.50	31.50	2.44%	15,974,772
Jun 16, 2026	32.00	32.55	30.65	30.75	30.75	-2.23%	25,821,070