TPE:2413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.90	52.60	50.50	51.20	51.20	0.39%	4,200,223
May 28, 2026	50.20	52.50	49.65	51.00	51.00	2.93%	4,942,284
May 27, 2026	51.70	52.00	49.45	49.55	49.55	-3.79%	2,953,112
May 26, 2026	51.50	53.10	49.05	51.50	51.50	-0.77%	5,268,638
May 25, 2026	51.90	52.60	50.70	51.90	51.90	0.78%	5,756,248
May 22, 2026	51.50	52.70	51.20	51.50	51.50	0.78%	6,775,215
May 21, 2026	50.30	53.60	49.75	51.10	51.10	3.65%	10,736,040
May 20, 2026	50.60	50.90	48.50	49.30	49.30	-1.30%	10,479,924
May 19, 2026	47.65	51.40	47.00	49.95	49.95	5.16%	11,100,040
May 18, 2026	42.70	47.50	42.10	47.50	47.50	9.95%	3,707,875
May 15, 2026	44.25	45.40	42.75	43.20	43.20	-1.48%	1,194,004
May 14, 2026	44.35	44.75	43.80	43.85	43.85	-0.23%	1,014,877
May 13, 2026	45.50	45.50	43.90	43.95	43.95	-2.33%	1,040,986
May 12, 2026	45.80	46.25	44.80	45.00	45.00	-0.88%	981,042
May 11, 2026	46.75	46.75	44.20	45.40	45.40	-1.52%	1,648,641
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%	1,459,419
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%	1,325,880
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%	2,882,447
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%	4,786,496
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%	17,864,270
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%	23,288,850