TPE:2413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.10	39.15	34.60	36.65	36.65	-3.81%	1,349,008
Jul 28, 2026	39.90	39.90	38.00	38.10	38.10	-5.93%	827,960
Jul 27, 2026	40.35	40.80	39.60	40.50	40.50	0.62%	382,126
Jul 24, 2026	41.70	41.70	40.25	40.25	40.25	-3.82%	586,482
Jul 23, 2026	41.70	42.55	41.20	41.85	41.85	0.84%	529,608
Jul 22, 2026	41.00	42.10	41.00	41.50	41.50	2.72%	499,729
Jul 21, 2026	40.20	40.90	39.90	40.40	40.40	1.25%	565,565
Jul 20, 2026	40.75	41.20	38.10	39.90	39.90	-1.97%	1,062,709
Jul 17, 2026	43.20	43.20	40.45	40.70	40.70	-7.50%	1,363,234
Jul 16, 2026	45.00	45.40	44.00	44.00	44.00	-2.55%	729,061
Jul 15, 2026	44.60	46.40	44.60	45.15	45.15	2.61%	1,296,440
Jul 14, 2026	45.40	46.90	43.00	44.00	44.00	-3.83%	3,362,974
Jul 13, 2026	46.10	47.05	44.60	45.75	45.75	0.99%	2,496,286
Jul 9, 2026	46.65	48.00	45.20	45.30	45.30	-2.16%	1,479,483
Jul 8, 2026	45.45	46.80	44.50	46.30	46.30	1.42%	1,131,725
Jul 7, 2026	48.50	49.10	45.25	45.65	45.65	-5.88%	1,585,555
Jul 6, 2026	49.05	49.65	48.05	48.50	48.50	0.10%	1,150,160
Jul 3, 2026	47.80	49.20	47.60	48.45	48.45	0.41%	1,469,012
Jul 2, 2026	48.10	49.20	47.20	48.25	48.25	-0.52%	1,761,925
Jul 1, 2026	48.50	48.80	46.85	48.50	48.50	1.68%	1,851,677
Jun 30, 2026	47.40	48.45	46.70	47.70	47.70	2.47%	1,656,306
Jun 29, 2026	47.55	48.50	46.30	46.55	46.55	-2.10%	1,698,714
Jun 26, 2026	50.10	50.50	47.55	47.55	47.55	-6.03%	2,616,574
Jun 25, 2026	52.30	52.40	50.60	50.60	50.60	-2.13%	1,679,386
Jun 24, 2026	51.00	53.20	50.90	51.70	51.70	-0.39%	2,333,893
Jun 23, 2026	56.70	56.70	51.50	51.90	51.90	-8.47%	5,138,279
Jun 22, 2026	57.00	58.00	56.00	56.70	56.70	0.35%	3,158,441
Jun 18, 2026	58.00	58.60	56.20	56.50	56.50	-2.08%	3,254,286
Jun 17, 2026	58.40	59.20	57.10	57.70	57.70	-3.03%	3,719,887
Jun 16, 2026	63.00	64.40	59.20	59.50	59.50	-4.80%	7,559,469
Jun 15, 2026	64.70	67.30	61.00	62.50	62.50	2.12%	17,962,600
Jun 12, 2026	60.50	63.20	59.20	61.20	61.20	6.43%	23,266,350
Jun 11, 2026	61.00	61.00	55.10	57.50	57.50	-3.52%	18,232,711
Jun 10, 2026	55.10	59.60	55.10	59.60	59.60	9.96%	21,280,900
Jun 9, 2026	55.60	56.80	53.70	54.20	54.20	1.50%	6,490,565
Jun 8, 2026	46.00	54.10	46.00	53.40	53.40	4.50%	4,854,437
Jun 5, 2026	51.60	52.10	50.20	51.10	51.10	-3.04%	1,779,899
Jun 4, 2026	54.60	54.60	52.70	52.70	52.70	-4.36%	2,982,436
Jun 3, 2026	55.30	56.70	54.50	55.10	55.10	3.38%	13,828,670
Jun 2, 2026	53.00	53.40	50.70	53.30	53.30	0.19%	5,852,177
Jun 1, 2026	52.10	53.90	51.60	53.20	53.20	3.91%	9,029,316
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