TPE:2430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	16.75	17.35	16.70	17.10	17.10	2.09%	154,754
Aug 6, 2026	16.60	16.75	16.55	16.75	16.75	0.60%	76,113
Aug 5, 2026	16.60	16.70	16.45	16.65	16.65	-0.30%	229,050
Aug 4, 2026	16.70	16.70	16.50	16.70	16.70	-	134,274
Aug 3, 2026	16.90	16.90	16.60	16.70	16.70	-1.47%	154,234
Jul 31, 2026	17.00	17.05	16.85	16.95	16.95	-	201,269
Jul 30, 2026	17.10	17.10	16.90	16.95	16.95	-1.17%	160,042
Jul 29, 2026	17.45	17.45	17.05	17.15	17.15	-0.87%	154,655
Jul 28, 2026	17.50	17.50	17.20	17.30	17.30	-1.14%	162,255
Jul 27, 2026	17.55	17.55	17.45	17.50	17.50	-0.28%	177,377
Jul 24, 2026	17.70	17.70	17.35	17.55	17.55	-0.85%	227,425
Jul 23, 2026	17.90	17.90	17.65	17.70	17.70	-0.56%	144,471
Jul 22, 2026	17.90	17.90	17.80	17.80	17.80	-0.56%	144,606
Jul 21, 2026	17.90	17.90	17.75	17.90	17.90	-	200,415
Jul 20, 2026	18.05	18.05	17.85	17.90	17.90	-0.56%	46,192
Jul 17, 2026	18.00	18.10	17.85	18.00	18.00	-	135,316
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%	217,410
Jun 25, 2026	18.30	18.35	18.30	18.30	18.30	-0.27%	121,608
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%	285,393
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