TPE:2413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.70	57.70	53.20	55.60	55.60	-0.18%	8,039,409
Mar 26, 2026	55.50	59.70	54.80	55.70	55.70	2.58%	17,864,278
Mar 25, 2026	55.00	56.70	54.10	54.30	54.30	2.84%	3,858,054
Mar 24, 2026	56.00	56.80	51.20	52.80	52.80	-3.12%	4,035,345
Mar 23, 2026	53.80	57.40	53.10	54.50	54.50	-4.22%	4,103,324
Mar 20, 2026	59.00	59.90	56.10	56.90	56.90	-1.90%	5,088,410
Mar 19, 2026	58.50	60.00	57.80	58.00	58.00	-1.36%	8,942,263
Mar 18, 2026	60.80	61.00	55.20	58.80	58.80	5.38%	23,288,851
Mar 17, 2026	54.50	55.80	54.40	55.80	55.80	9.84%	5,312,460
Mar 16, 2026	46.70	50.80	46.65	50.80	50.80	9.84%	5,484,395
Mar 13, 2026	46.50	47.00	45.75	46.25	46.25	-1.91%	2,152,991
Mar 12, 2026	47.70	50.30	47.10	47.15	47.15	-2.58%	3,595,637
Mar 11, 2026	46.45	49.45	46.45	48.40	48.40	4.76%	3,155,146
Mar 10, 2026	47.70	47.80	44.60	46.20	46.20	2.21%	1,960,929
Mar 9, 2026	44.20	45.50	44.20	45.20	45.20	-7.94%	2,483,842
Mar 6, 2026	49.00	50.70	47.85	49.10	49.10	-0.30%	3,274,823
Mar 5, 2026	49.40	51.90	48.35	49.25	49.25	4.34%	6,554,168
Mar 4, 2026	51.00	51.50	46.80	47.20	47.20	-8.88%	4,648,300
Mar 3, 2026	56.00	57.40	51.00	51.80	51.80	-7.50%	10,648,510
Mar 2, 2026	53.60	59.90	53.10	56.00	56.00	-1.41%	15,239,571
Feb 26, 2026	57.70	58.10	53.60	56.80	56.80	2.90%	27,750,534
Feb 25, 2026	54.70	55.20	53.80	55.20	55.20	9.96%	5,164,182
Feb 24, 2026	48.30	50.20	48.30	50.20	50.20	9.97%	11,658,853
Feb 23, 2026	41.60	45.65	41.40	45.65	45.65	10.00%	6,434,571
Feb 11, 2026	43.50	44.10	40.65	41.50	41.50	-4.93%	6,313,279
Feb 10, 2026	39.85	43.65	38.70	43.65	43.65	9.95%	5,279,662
Feb 9, 2026	42.45	42.45	39.70	39.70	39.70	-2.82%	3,124,739
Feb 6, 2026	42.30	42.65	40.60	40.85	40.85	-8.61%	3,658,428
Feb 5, 2026	46.15	48.20	44.70	44.70	44.70	-7.64%	6,142,721
Feb 4, 2026	47.85	48.80	47.20	48.40	48.40	8.64%	21,039,003
Feb 3, 2026	41.40	44.55	41.40	44.55	44.55	10.00%	7,752,711
Feb 2, 2026	38.85	42.05	38.75	40.50	40.50	2.02%	4,027,172
Jan 30, 2026	43.25	43.50	38.95	39.70	39.70	-6.48%	3,987,668
Jan 29, 2026	43.90	43.95	42.05	42.45	42.45	-2.64%	3,782,557
Jan 28, 2026	45.00	45.40	43.55	43.60	43.60	-3.43%	4,008,999
Jan 27, 2026	47.85	48.00	45.05	45.15	45.15	-3.94%	5,882,716
Jan 26, 2026	45.70	48.20	44.55	47.00	47.00	3.98%	6,890,925
Jan 23, 2026	44.20	48.30	44.10	45.20	45.20	2.73%	11,462,945
Jan 22, 2026	46.30	47.55	43.70	44.00	44.00	-3.40%	5,656,098
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