TPE:2431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.70	10.70	10.50	10.65	-	1.91%	1,002
Jul 20, 2026	10.70	10.70	10.30	10.45	10.45	-0.95%	337,367
Jul 17, 2026	10.90	10.90	10.50	10.55	10.55	-3.21%	488,246
Jul 16, 2026	11.20	11.20	10.90	10.90	10.90	-1.36%	169,954
Jul 15, 2026	10.85	11.10	10.80	11.05	11.05	2.31%	231,884
Jul 14, 2026	10.90	11.05	10.50	10.80	10.80	-1.37%	449,656
Jul 13, 2026	11.40	11.60	10.90	10.95	10.95	-4.37%	535,221
Jul 9, 2026	11.60	11.75	11.25	11.45	11.45	-1.29%	282,746
Jul 8, 2026	11.60	11.80	11.35	11.60	11.60	-0.85%	308,658
Jul 7, 2026	12.05	12.20	11.60	11.70	11.70	-3.31%	565,418
Jul 6, 2026	12.30	12.30	11.90	12.10	12.10	0.41%	822,625
Jul 3, 2026	12.00	12.20	11.85	12.05	12.05	1.69%	789,710
Jul 2, 2026	11.60	11.85	11.35	11.85	11.85	4.41%	672,800
Jul 1, 2026	11.55	11.80	11.35	11.35	11.35	-2.16%	310,263
Jun 30, 2026	11.50	11.65	11.20	11.60	11.60	4.04%	494,655
Jun 29, 2026	10.90	11.25	10.90	11.15	11.15	1.36%	397,210
Jun 26, 2026	11.30	11.35	11.00	11.00	11.00	-3.51%	448,674
Jun 25, 2026	11.65	11.65	11.40	11.40	11.40	-1.30%	256,729
Jun 24, 2026	11.25	11.55	11.05	11.55	11.55	1.76%	275,995
Jun 23, 2026	11.75	11.85	11.35	11.35	11.35	-3.40%	464,048
Jun 22, 2026	11.75	11.95	11.50	11.75	11.75	0.86%	846,821
Jun 18, 2026	11.95	12.50	11.65	11.65	11.65	-2.51%	2,491,224
Jun 17, 2026	11.00	11.95	11.00	11.95	11.95	9.63%	1,633,571
Jun 16, 2026	11.40	11.40	10.85	10.90	10.90	-3.54%	442,738
Jun 15, 2026	10.95	11.40	10.95	11.30	11.30	4.63%	686,747
Jun 12, 2026	10.85	10.95	10.80	10.80	10.80	0.93%	271,268
Jun 11, 2026	10.90	10.90	10.45	10.70	10.70	-	448,718
Jun 10, 2026	10.85	11.10	10.70	10.70	10.70	-3.17%	470,566
Jun 9, 2026	11.00	11.20	10.75	11.05	11.05	2.79%	423,364
Jun 8, 2026	10.40	10.85	10.30	10.75	10.75	-2.71%	315,113
Jun 5, 2026	11.25	11.35	10.75	11.05	11.05	-0.90%	578,055
Jun 4, 2026	11.50	11.50	11.10	11.15	11.15	-3.46%	777,825
Jun 3, 2026	10.95	11.75	10.80	11.55	11.55	5.48%	1,879,769
Jun 2, 2026	10.90	10.95	10.55	10.95	10.95	0.46%	847,826
Jun 1, 2026	10.45	11.20	10.35	10.90	10.90	4.31%	1,517,803
May 29, 2026	10.20	10.50	10.20	10.45	10.45	2.45%	556,567
May 28, 2026	10.35	10.60	10.20	10.20	10.20	-1.45%	674,654
May 27, 2026	10.50	10.50	10.30	10.35	10.35	0.49%	375,993
May 26, 2026	10.55	10.65	10.30	10.30	10.30	-2.83%	548,849
May 25, 2026	10.70	10.75	10.30	10.60	10.60	-0.47%	713,968
May 22, 2026	10.40	10.75	10.30	10.65	10.65	3.40%	560,339
May 21, 2026	10.35	10.40	10.15	10.30	10.30	-0.48%	205,692
May 20, 2026	10.35	10.40	10.15	10.35	10.35	2.48%	432,942
May 19, 2026	10.25	10.25	10.05	10.10	10.10	-0.49%	216,693
May 18, 2026	10.35	10.35	10.05	10.15	10.15	-0.98%	222,906
May 15, 2026	10.30	10.70	10.20	10.25	10.25	-0.49%	430,849
May 14, 2026	10.45	10.55	10.30	10.30	10.30	-1.44%	442,418
May 13, 2026	10.70	10.70	10.45	10.45	10.45	-2.34%	350,582
May 12, 2026	10.55	10.75	10.45	10.70	10.70	1.42%	655,429
May 11, 2026	10.80	10.80	10.55	10.55	10.55	-2.31%	633,527