TPE:2430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	18.10	18.10	17.95	18.00	18.00	-	167,790
Jul 15, 2026	17.95	18.00	17.90	18.00	18.00	0.28%	85,982
Jul 14, 2026	18.00	18.00	17.85	17.95	17.95	-0.28%	206,083
Jul 13, 2026	18.05	18.15	17.90	18.00	18.00	-	249,779
Jul 9, 2026	18.10	18.15	18.00	18.00	18.00	-0.28%	341,128
Jul 8, 2026	18.15	18.20	18.00	18.05	18.05	-0.55%	163,787
Jul 7, 2026	18.25	18.25	18.05	18.15	18.15	-0.55%	413,491
Jul 6, 2026	18.00	18.85	18.00	18.25	18.25	1.11%	629,154
Jul 3, 2026	18.00	18.10	18.00	18.05	18.05	0.28%	258,279
Jul 2, 2026	18.00	18.10	18.00	18.00	18.00	-1.10%	187,668
Jul 1, 2026	18.20	18.25	18.05	18.20	18.20	-0.55%	138,608
Jun 30, 2026	18.20	18.30	18.15	18.30	18.30	0.55%	105,645
Jun 29, 2026	18.15	18.25	18.15	18.20	18.20	0.28%	110,822
Jun 26, 2026	18.30	18.30	17.95	18.15	18.15	-0.82%	216,910
Jun 25, 2026	18.30	18.35	18.30	18.30	18.30	-0.27%	120,101
Jun 24, 2026	18.15	18.40	18.15	18.35	18.35	-	60,538
Jun 23, 2026	18.40	18.40	18.25	18.35	18.35	-0.54%	157,638
Jun 22, 2026	18.45	18.50	18.35	18.45	18.45	-	106,368
Jun 18, 2026	18.40	18.60	18.35	18.45	18.45	0.27%	116,026
Jun 17, 2026	18.35	18.50	18.25	18.40	18.40	-	102,603
Jun 16, 2026	18.50	18.50	18.35	18.40	18.40	-0.27%	97,413
Jun 15, 2026	18.40	18.55	18.40	18.45	18.45	0.54%	193,271
Jun 12, 2026	18.35	18.60	18.30	18.35	18.35	0.27%	190,594
Jun 11, 2026	18.55	18.55	18.15	18.30	18.30	-1.35%	221,565
Jun 10, 2026	18.55	18.60	18.40	18.55	18.55	-	161,745
Jun 9, 2026	18.40	18.65	18.40	18.55	18.55	1.37%	157,058
Jun 8, 2026	18.55	18.55	18.10	18.30	18.30	-3.17%	218,824
Jun 5, 2026	19.05	19.15	18.75	18.90	18.90	-1.05%	128,199
Jun 4, 2026	19.70	19.70	18.85	19.10	19.10	-3.29%	471,576
Jun 3, 2026	18.60	20.40	18.60	19.75	19.75	6.47%	842,932
Jun 2, 2026	18.35	18.65	18.35	18.55	18.55	1.09%	164,819
Jun 1, 2026	18.25	18.45	18.20	18.35	18.35	0.27%	285,358
May 29, 2026	18.25	18.30	18.15	18.30	18.30	1.39%	114,718
May 28, 2026	18.65	18.65	18.05	18.05	18.05	-2.70%	237,017
May 27, 2026	18.80	18.85	18.50	18.55	18.55	-1.33%	203,616
May 26, 2026	18.45	18.95	18.40	18.80	18.80	1.90%	192,868
May 25, 2026	18.35	18.50	18.35	18.45	18.45	0.82%	189,815
May 22, 2026	18.30	18.30	18.20	18.30	18.30	-	118,610
May 21, 2026	18.20	18.30	18.10	18.30	18.30	0.55%	129,943
May 20, 2026	18.10	18.25	18.10	18.20	18.20	0.28%	92,071
May 19, 2026	18.20	18.30	18.05	18.15	18.15	-0.55%	91,382
May 18, 2026	18.30	18.35	18.25	18.25	18.25	-0.82%	87,409
May 15, 2026	18.65	18.65	18.35	18.40	18.40	-1.87%	169,371
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