TPE:2413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	47.40	48.30	45.10	45.55	45.55	-6.37%	6,028,505
Jan 20, 2026	50.40	51.00	47.50	48.65	48.65	-5.53%	8,617,591
Jan 19, 2026	47.20	51.90	46.50	51.50	51.50	6.96%	4,626,982
Jan 16, 2026	48.25	48.70	48.15	48.15	48.15	-0.21%	2,268,660
Jan 15, 2026	48.95	48.95	47.45	48.25	48.25	0.63%	2,370,433
Jan 14, 2026	46.65	48.30	46.30	47.95	47.95	3.90%	3,063,851
Jan 13, 2026	47.60	47.70	45.20	46.15	46.15	-2.43%	2,846,834
Jan 12, 2026	44.40	47.30	44.40	47.30	47.30	10.00%	4,916,756
Jan 9, 2026	42.65	43.35	41.20	43.00	43.00	1.53%	1,404,425
Jan 8, 2026	42.70	43.70	42.35	42.35	42.35	-1.40%	1,743,101
Jan 7, 2026	44.20	44.20	42.20	42.95	42.95	-2.16%	2,548,575
Jan 6, 2026	44.10	44.90	43.90	43.90	43.90	-1.24%	1,603,151
Jan 5, 2026	46.10	46.10	43.95	44.45	44.45	-3.58%	2,687,878
Jan 2, 2026	44.80	46.80	44.00	46.10	46.10	1.10%	4,184,617
Dec 31, 2025	47.25	50.20	45.30	45.60	45.60	-5.20%	22,581,443
Dec 30, 2025	49.00	49.30	47.00	48.10	48.10	2.78%	50,049,350
Dec 29, 2025	45.00	46.80	42.65	46.80	46.80	9.99%	40,032,480
Dec 26, 2025	39.10	42.55	38.70	42.55	42.55	9.95%	23,476,630
Dec 24, 2025	38.25	40.00	36.15	38.70	38.70	4.59%	41,927,918
Dec 23, 2025	34.50	37.00	34.50	37.00	37.00	9.96%	11,983,720
Dec 22, 2025	32.55	34.35	32.05	33.65	33.65	6.15%	9,999,326
Dec 19, 2025	31.35	33.00	31.35	31.70	31.70	1.12%	6,364,697
Dec 18, 2025	31.95	33.00	31.15	31.35	31.35	-2.34%	6,436,416
Dec 17, 2025	32.70	33.95	31.70	32.10	32.10	-2.73%	10,224,421
Dec 16, 2025	33.35	35.55	30.65	33.00	33.00	-0.75%	43,394,349
Dec 15, 2025	30.40	33.25	30.00	33.25	33.25	9.92%	15,590,293
Dec 12, 2025	29.60	31.60	29.50	30.25	30.25	2.20%	10,668,518
Dec 11, 2025	29.75	30.30	29.10	29.60	29.60	-1.17%	4,502,324
Dec 10, 2025	30.90	31.80	29.75	29.95	29.95	-2.60%	10,040,090
Dec 9, 2025	30.50	31.40	29.20	30.75	30.75	3.19%	17,818,526
Dec 8, 2025	27.30	29.80	27.20	29.80	29.80	9.96%	10,680,010
Dec 5, 2025	26.85	27.50	26.30	27.10	27.10	0.18%	1,614,868
Dec 4, 2025	27.90	27.95	26.70	27.05	27.05	-2.52%	2,402,400
Dec 3, 2025	27.70	28.85	27.25	27.75	27.75	0.73%	3,856,392
Dec 2, 2025	28.25	29.75	27.55	27.55	27.55	-0.18%	5,184,109
Dec 1, 2025	28.60	28.80	27.50	27.60	27.60	-4.33%	3,294,674
Nov 28, 2025	30.25	30.25	28.20	28.85	28.85	-1.37%	12,418,876
Nov 27, 2025	29.00	29.25	28.00	29.25	29.25	9.96%	4,575,659
Nov 26, 2025	29.65	30.60	26.30	26.60	26.60	-7.16%	23,164,713
Nov 25, 2025	27.80	28.65	27.55	28.65	28.65	9.98%	8,667,481
Nov 24, 2025	24.00	26.05	23.50	26.05	26.05	9.92%	6,503,919
Nov 21, 2025	23.80	24.35	23.15	23.70	23.70	-4.63%	2,559,643
Nov 20, 2025	26.50	26.75	24.35	24.85	24.85	-1.00%	13,712,695
Nov 19, 2025	23.30	25.10	22.50	25.10	25.10	9.85%	17,128,970
Nov 18, 2025	20.50	22.85	20.30	22.85	22.85	9.86%	3,553,290
Nov 17, 2025	21.20	21.40	20.70	20.80	20.80	1.22%	514,900
Nov 14, 2025	20.70	20.85	20.45	20.55	20.55	-1.67%	204,023
Nov 13, 2025	21.20	21.20	20.65	20.90	20.90	1.95%	368,491
Nov 12, 2025	20.25	20.70	20.25	20.50	20.50	1.49%	302,743
Nov 11, 2025	20.60	20.70	20.00	20.20	20.20	-	288,706