TPE:2401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	25.05	25.30	24.40	24.65	24.65	-0.80%	4,555,114
May 14, 2026	25.05	25.20	24.25	24.85	24.85	-0.40%	5,533,656
May 13, 2026	25.40	25.40	24.20	24.95	24.95	-3.85%	6,411,646
May 12, 2026	25.85	26.35	25.05	25.95	25.95	1.17%	7,540,846
May 11, 2026	25.55	26.25	25.25	25.65	25.65	1.38%	8,348,210
May 8, 2026	25.55	26.35	24.65	25.30	25.30	-0.39%	11,519,199
May 7, 2026	25.50	25.75	25.05	25.40	25.40	1.20%	6,343,689
May 6, 2026	25.65	25.75	24.75	25.10	25.10	-0.20%	6,703,179
May 5, 2026	24.80	25.70	24.60	25.15	25.15	-0.59%	7,216,595
May 4, 2026	24.60	25.95	24.50	25.30	25.30	4.98%	14,300,218
Apr 30, 2026	23.50	24.50	23.35	24.10	24.10	3.21%	5,921,473
Apr 29, 2026	23.45	23.65	23.05	23.35	23.35	-0.21%	3,039,183
Apr 28, 2026	22.95	23.75	22.55	23.40	23.40	1.74%	4,371,646
Apr 27, 2026	25.10	25.20	22.95	23.00	23.00	-9.80%	13,543,365
Apr 24, 2026	25.60	26.00	24.65	25.50	25.50	3.03%	13,989,533
Apr 23, 2026	26.20	26.50	24.05	24.75	24.75	-3.13%	14,558,718
Apr 22, 2026	25.25	26.60	25.00	25.55	25.55	0.20%	19,788,378
Apr 21, 2026	24.40	25.65	24.05	25.50	25.50	5.37%	18,095,440
Apr 20, 2026	24.95	26.00	24.05	24.20	24.20	2.33%	28,468,850
Apr 17, 2026	22.80	24.20	22.80	23.65	23.65	4.19%	13,879,070
Apr 16, 2026	22.90	22.90	22.30	22.70	22.70	0.44%	3,585,933
Apr 15, 2026	22.40	22.75	22.20	22.60	22.60	2.96%	6,210,887
Apr 14, 2026	21.30	22.40	21.20	21.95	21.95	4.28%	5,624,053
Apr 13, 2026	20.15	21.25	20.10	21.05	21.05	6.58%	4,820,684
Apr 10, 2026	20.20	20.30	19.65	19.75	19.75	-1.50%	2,014,129
Apr 9, 2026	20.15	20.15	19.75	20.05	20.05	-	1,384,440
Apr 8, 2026	19.65	20.10	19.65	20.05	20.05	3.62%	1,734,045
Apr 7, 2026	19.90	19.90	19.30	19.35	19.35	-1.28%	1,283,979
Apr 2, 2026	20.05	20.10	19.60	19.60	19.60	-1.51%	1,630,716
Apr 1, 2026	20.00	20.15	19.90	19.90	19.90	2.05%	1,569,949
Mar 31, 2026	20.10	20.25	19.50	19.50	19.50	-2.99%	3,034,658
Mar 30, 2026	20.20	20.60	20.05	20.10	20.10	-2.90%	1,697,435
Mar 27, 2026	20.10	20.70	19.90	20.70	20.70	1.22%	2,062,875
Mar 26, 2026	20.95	21.20	20.35	20.45	20.45	-1.45%	2,054,453
Mar 25, 2026	21.00	21.20	20.60	20.75	20.75	1.47%	1,720,148
Mar 24, 2026	20.80	20.95	19.95	20.45	20.45	-0.24%	2,519,615
Mar 23, 2026	20.75	21.00	20.40	20.50	20.50	-3.30%	2,284,898
Mar 20, 2026	20.95	21.70	20.70	21.20	21.20	1.44%	3,749,806
Mar 19, 2026	20.80	21.35	20.60	20.90	20.90	-1.18%	1,949,767
Mar 18, 2026	21.50	21.75	20.75	21.15	21.15	-0.24%	2,858,620
Mar 17, 2026	20.70	21.45	20.65	21.20	21.20	3.41%	2,826,178
Mar 16, 2026	21.00	21.35	20.30	20.50	20.50	-1.91%	2,376,260
Mar 13, 2026	20.90	21.15	20.70	20.90	20.90	-1.88%	1,871,797
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%	1,445,229
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