TPE:2431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.35	10.40	10.20	10.35	10.35	-	139,957
Aug 12, 2026	10.45	10.50	10.30	10.35	10.35	-0.96%	151,877
Aug 11, 2026	10.10	10.50	10.10	10.45	10.45	2.45%	201,848
Aug 10, 2026	10.50	10.50	10.00	10.20	10.20	-2.86%	567,842
Aug 7, 2026	10.35	10.50	10.30	10.50	10.50	-	133,387
Aug 6, 2026	10.30	10.50	10.25	10.50	10.50	0.96%	96,646
Aug 5, 2026	10.60	10.60	10.25	10.40	10.40	-0.95%	118,817
Aug 4, 2026	10.05	10.50	10.05	10.50	10.50	3.96%	167,209
Aug 3, 2026	10.10	10.20	9.85	10.10	10.10	0.50%	136,110
Jul 31, 2026	10.05	10.25	10.00	10.05	10.05	0.90%	184,011
Jul 30, 2026	9.80	10.25	9.65	9.96	9.96	-0.40%	243,050
Jul 29, 2026	10.50	10.50	9.90	10.00	10.00	-3.85%	476,107
Jul 28, 2026	10.50	10.50	10.10	10.40	10.40	-0.95%	445,840
Jul 27, 2026	10.70	10.80	10.40	10.50	10.50	-1.87%	176,376
Jul 24, 2026	10.65	10.80	10.60	10.70	10.70	0.47%	83,707
Jul 23, 2026	10.70	10.70	10.50	10.65	10.65	-0.47%	175,155
Jul 22, 2026	10.75	11.00	10.65	10.70	10.70	0.47%	231,521
Jul 21, 2026	10.70	10.75	10.50	10.65	10.65	1.91%	170,204
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%	491,281
Jul 16, 2026	11.20	11.20	10.90	10.90	10.90	-1.36%	169,957
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%	449,658
Jul 13, 2026	11.40	11.60	10.90	10.95	10.95	-4.37%	535,321
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%	448,696
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%	271,415
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