TPE:2430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.65	18.65	18.35	18.40	18.40	-1.87%	169,030
May 14, 2026	19.20	19.20	18.70	18.75	18.75	-2.85%	294,323
May 13, 2026	19.65	19.65	19.10	19.30	19.30	-1.78%	251,872
May 12, 2026	19.75	19.75	19.60	19.65	19.65	-0.51%	101,132
May 11, 2026	19.90	19.90	19.70	19.75	19.75	-0.75%	148,250
May 8, 2026	19.95	19.95	19.85	19.90	19.90	-	106,507
May 7, 2026	19.90	20.00	19.90	19.90	19.90	-	99,866
May 6, 2026	20.00	20.00	19.90	19.90	19.90	-0.50%	311,218
May 5, 2026	19.95	20.10	19.95	20.00	20.00	0.25%	60,250
May 4, 2026	20.00	20.00	19.90	19.95	19.95	-	148,009
Apr 30, 2026	20.35	20.40	19.95	19.95	19.95	-2.44%	394,553
Apr 29, 2026	20.55	20.55	20.40	20.45	20.45	-0.49%	81,555
Apr 28, 2026	20.60	20.60	20.50	20.55	20.55	-0.48%	105,540
Apr 27, 2026	20.95	21.00	20.55	20.65	20.65	-1.67%	145,467
Apr 24, 2026	21.35	21.35	20.90	21.00	21.00	-1.64%	214,571
Apr 23, 2026	21.60	21.60	21.30	21.35	21.35	-1.16%	188,750
Apr 22, 2026	21.65	21.65	21.55	21.60	21.60	0.23%	73,910
Apr 21, 2026	21.60	21.70	21.55	21.55	21.55	-0.23%	130,406
Apr 20, 2026	21.75	21.75	21.50	21.60	21.60	-0.69%	175,428
Apr 17, 2026	21.70	21.80	21.60	21.75	21.75	0.23%	250,388
Apr 16, 2026	21.75	21.75	21.65	21.70	21.70	0.23%	77,109
Apr 15, 2026	21.70	21.75	21.65	21.65	21.65	-0.46%	73,929
Apr 14, 2026	21.75	21.85	21.70	21.75	21.75	-0.23%	102,672
Apr 13, 2026	21.75	21.80	21.65	21.80	21.80	-0.23%	86,195
Apr 10, 2026	21.75	21.85	21.75	21.85	21.85	-	122,176
Apr 9, 2026	21.95	21.95	21.70	21.85	21.85	-0.46%	29,809
Apr 8, 2026	21.80	21.95	21.80	21.95	21.95	0.92%	57,370
Apr 7, 2026	21.70	21.75	21.70	21.75	21.75	-	41,963
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%	55,664
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	21.95	-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	21.95	-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	21.95	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	22.19	-	106,673
Mar 4, 2026	22.95	23.00	22.60	23.00	22.19	-	197,534