TPE:2413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.75	49.30	45.60	46.10	46.10	1.99%	4,029,013
May 7, 2026	44.90	45.80	44.00	45.20	45.20	2.03%	1,284,869
May 6, 2026	46.15	46.20	44.00	44.30	44.30	-2.21%	1,458,319
May 5, 2026	44.70	45.60	44.30	45.30	45.30	1.46%	1,223,534
May 4, 2026	44.20	45.65	43.80	44.65	44.65	2.53%	1,323,880
Apr 30, 2026	45.00	45.30	43.25	43.55	43.55	-2.90%	1,457,122
Apr 29, 2026	44.50	45.15	44.00	44.85	44.85	0.56%	974,678
Apr 28, 2026	44.70	44.85	43.80	44.60	44.60	-0.22%	1,291,573
Apr 27, 2026	43.70	45.05	42.00	44.70	44.70	2.64%	2,161,430
Apr 24, 2026	46.20	46.50	42.90	43.55	43.55	-4.91%	2,604,148
Apr 23, 2026	50.20	50.40	44.90	45.80	45.80	-8.12%	4,179,898
Apr 22, 2026	51.10	51.40	49.75	49.85	49.85	-1.87%	2,789,146
Apr 21, 2026	49.80	51.20	49.20	50.80	50.80	2.11%	2,727,820
Apr 20, 2026	52.50	52.60	49.70	49.75	49.75	-4.33%	3,881,658
Apr 17, 2026	51.30	53.20	50.90	52.00	52.00	2.77%	3,370,236
Apr 16, 2026	52.20	53.00	50.50	50.60	50.60	-2.32%	2,425,430
Apr 15, 2026	52.50	55.00	51.50	51.80	51.80	0.39%	4,780,476
Apr 14, 2026	53.00	53.50	51.00	51.60	51.60	-1.53%	3,205,312
Apr 13, 2026	54.80	54.90	51.70	52.40	52.40	-2.24%	4,974,140
Apr 10, 2026	49.95	53.60	49.95	53.60	53.60	9.95%	7,150,880
Apr 9, 2026	51.70	51.80	48.20	48.75	48.75	-4.79%	3,579,875
Apr 8, 2026	50.20	51.70	49.80	51.20	51.20	5.57%	2,778,484
Apr 7, 2026	49.75	50.00	48.05	48.50	48.50	-0.10%	1,667,924
Apr 2, 2026	50.00	51.70	48.55	48.55	48.55	-3.09%	2,742,065
Apr 1, 2026	51.90	52.90	49.90	50.10	50.10	1.93%	2,839,792
Mar 31, 2026	50.80	52.70	48.80	49.15	49.15	-6.02%	3,293,561
Mar 30, 2026	54.00	54.50	50.40	52.30	52.30	-5.94%	4,035,516
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