TPE:2430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.80	21.80	21.70	21.75	21.75	0.23%	23,753
Apr 1, 2026	21.60	21.90	21.55	21.70	21.70	0.23%	58,114
Mar 31, 2026	21.60	21.70	21.60	21.65	21.65	-0.46%	55,546
Mar 30, 2026	21.50	21.75	21.50	21.75	21.75	-	40,604
Mar 27, 2026	21.90	21.90	21.70	21.75	21.75	-0.46%	18,008
Mar 26, 2026	22.00	22.00	21.75	21.85	21.85	-0.23%	41,742
Mar 25, 2026	21.90	21.95	21.80	21.90	21.90	0.23%	64,927
Mar 24, 2026	22.00	22.00	21.75	21.85	21.85	-0.68%	75,216
Mar 23, 2026	22.00	22.00	21.70	22.00	22.00	-1.12%	178,334
Mar 20, 2026	22.15	22.25	22.10	22.25	22.25	0.23%	88,161
Mar 19, 2026	22.35	22.35	22.00	22.20	22.20	-2.42%	137,423
Mar 18, 2026	22.80	22.90	22.75	22.75	21.96	-0.22%	270,385
Mar 17, 2026	22.80	22.85	22.70	22.80	22.00	-	106,762
Mar 16, 2026	22.80	22.85	22.65	22.80	22.00	0.22%	92,874
Mar 13, 2026	22.55	22.85	22.55	22.75	21.96	-0.22%	73,379
Mar 12, 2026	22.90	22.90	22.60	22.80	22.00	-0.44%	104,458
Mar 11, 2026	22.80	22.90	22.70	22.90	22.10	0.66%	61,746
Mar 10, 2026	22.80	22.80	22.60	22.75	21.96	1.11%	106,066
Mar 9, 2026	22.55	22.65	22.25	22.50	21.71	-1.75%	101,581
Mar 6, 2026	22.85	22.90	22.80	22.90	22.10	-0.43%	26,162
Mar 5, 2026	23.00	23.10	22.80	23.00	22.20	-	106,673
Mar 4, 2026	22.95	23.00	22.60	23.00	22.20	-	197,534
Mar 3, 2026	23.00	23.05	22.95	23.00	22.20	-	81,671
Mar 2, 2026	23.35	23.35	23.00	23.00	22.20	-1.08%	65,939
Feb 26, 2026	23.10	23.25	23.10	23.25	22.44	0.65%	96,090
Feb 25, 2026	22.85	23.10	22.85	23.10	22.29	0.87%	89,411
Feb 24, 2026	22.85	22.95	22.80	22.90	22.10	0.44%	86,820
Feb 23, 2026	22.70	22.85	22.60	22.80	22.00	0.44%	111,618
Feb 11, 2026	22.60	22.70	22.45	22.70	21.91	0.67%	172,386
Feb 10, 2026	22.45	22.60	22.45	22.55	21.76	0.22%	30,463
Feb 9, 2026	22.65	22.65	22.40	22.50	21.71	-0.66%	191,210
Feb 6, 2026	22.65	22.75	22.50	22.65	21.86	-0.22%	36,606
Feb 5, 2026	22.65	22.85	22.65	22.70	21.91	0.44%	57,869
Feb 4, 2026	22.60	22.60	22.50	22.60	21.81	-	48,586
Feb 3, 2026	22.60	22.70	22.50	22.60	21.81	-	425,107
Feb 2, 2026	22.65	22.70	22.50	22.60	21.81	-0.22%	54,045
Jan 30, 2026	22.55	22.65	22.55	22.65	21.86	0.22%	24,319
Jan 29, 2026	22.60	22.70	22.55	22.60	21.81	-0.22%	55,103
Jan 28, 2026	22.65	22.70	22.55	22.65	21.86	-	52,169
Jan 27, 2026	22.60	22.70	22.55	22.65	21.86	0.44%	38,315
Jan 26, 2026	22.65	22.70	22.50	22.55	21.76	-	102,993
Jan 23, 2026	22.75	22.75	22.55	22.55	21.76	-0.88%	74,225
Jan 22, 2026	22.80	22.95	22.70	22.75	21.96	0.22%	70,392
Jan 21, 2026	22.75	22.80	22.60	22.70	21.91	-0.22%	89,009
Jan 20, 2026	22.75	22.90	22.70	22.75	21.96	-0.22%	43,268
Jan 19, 2026	22.65	22.85	22.65	22.80	22.00	-	72,074
Jan 16, 2026	22.90	23.00	22.75	22.80	22.00	-0.65%	75,355
Jan 15, 2026	22.85	23.00	22.80	22.95	22.15	0.22%	50,147
Jan 14, 2026	22.60	22.90	22.60	22.90	22.10	1.33%	147,379
Jan 13, 2026	22.60	22.65	22.55	22.60	21.81	0.22%	92,639