TPE:2413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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