TPE:2431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.10	11.25	11.00	11.20	11.20	0.90%	292,157
Apr 23, 2026	11.80	11.80	10.90	11.10	11.10	-3.48%	974,954
Apr 22, 2026	11.80	11.80	11.40	11.50	11.50	-2.54%	717,233
Apr 21, 2026	11.55	11.80	11.45	11.80	11.80	2.61%	531,411
Apr 20, 2026	11.50	11.65	11.30	11.50	11.50	-	458,469
Apr 17, 2026	11.70	11.70	11.45	11.50	11.50	-1.29%	428,782
Apr 16, 2026	11.60	11.70	11.50	11.65	11.65	1.75%	394,447
Apr 15, 2026	11.25	11.55	11.25	11.45	11.45	1.78%	543,554
Apr 14, 2026	11.20	11.40	11.05	11.25	11.25	0.45%	722,136
Apr 13, 2026	11.30	11.30	10.95	11.20	11.20	-0.88%	921,601
Apr 10, 2026	11.65	11.75	11.15	11.30	11.30	-3.00%	993,800
Apr 9, 2026	11.90	11.90	11.65	11.65	11.65	-2.10%	591,361
Apr 8, 2026	11.70	11.90	11.70	11.90	11.90	2.15%	367,282
Apr 7, 2026	11.80	11.80	11.60	11.65	11.65	-	228,637
Apr 2, 2026	12.05	12.05	11.65	11.65	11.65	-2.10%	426,112
Apr 1, 2026	11.85	12.05	11.75	11.90	11.90	3.03%	510,848
Mar 31, 2026	11.80	11.95	11.55	11.55	11.55	-2.53%	473,513
Mar 30, 2026	12.00	12.10	11.80	11.85	11.85	-2.07%	376,221
Mar 27, 2026	12.20	12.20	11.95	12.10	12.10	-0.82%	551,002
Mar 26, 2026	12.40	12.55	12.20	12.20	12.20	-0.81%	363,221
Mar 25, 2026	12.35	12.55	12.20	12.30	12.30	1.65%	305,367
Mar 24, 2026	12.40	12.45	12.10	12.10	12.10	-0.82%	399,240
Mar 23, 2026	12.85	12.90	12.20	12.20	12.20	-5.79%	755,019
Mar 20, 2026	12.80	13.40	12.80	12.95	12.95	0.78%	1,020,323
Mar 19, 2026	12.60	13.15	12.60	12.85	12.85	0.39%	738,296
Mar 18, 2026	13.30	13.35	12.80	12.80	12.80	-2.29%	850,682
Mar 17, 2026	13.00	13.30	12.90	13.10	13.10	2.34%	1,136,447
Mar 16, 2026	12.75	13.00	12.45	12.80	12.80	2.40%	1,039,163
Mar 13, 2026	12.15	12.60	12.00	12.50	12.50	2.04%	1,045,552
Mar 12, 2026	12.35	12.55	12.20	12.25	12.25	-1.21%	903,262
Mar 11, 2026	12.25	12.55	12.25	12.40	12.40	2.48%	1,088,288
Mar 10, 2026	12.60	12.60	12.05	12.10	12.10	-0.41%	1,089,715
Mar 9, 2026	12.15	12.35	11.75	12.15	12.15	-5.45%	1,593,245
Mar 6, 2026	12.70	13.10	12.45	12.85	12.85	1.18%	1,823,774
Mar 5, 2026	13.30	13.70	12.65	12.70	12.70	-5.93%	5,928,171
Mar 4, 2026	14.10	14.20	13.50	13.50	13.50	-9.70%	2,590,012
Mar 3, 2026	15.85	15.95	14.95	14.95	14.95	-9.94%	7,477,912
Mar 2, 2026	15.25	17.00	15.10	16.60	16.60	5.06%	4,255,100
Feb 26, 2026	16.20	16.25	15.70	15.80	15.80	-3.95%	2,630,695
Feb 25, 2026	15.40	16.85	15.40	16.45	16.45	7.17%	4,559,109
Feb 24, 2026	15.35	15.75	15.10	15.35	15.35	0.99%	1,692,949
Feb 23, 2026	15.25	15.40	15.10	15.20	15.20	-	1,086,061
Feb 11, 2026	14.90	15.25	14.70	15.20	15.20	2.01%	1,807,898
Feb 10, 2026	15.50	15.55	14.65	14.90	14.90	-1.97%	3,308,799
Feb 9, 2026	17.00	17.65	15.20	15.20	15.20	-7.60%	9,630,887
Feb 6, 2026	15.80	17.05	15.50	16.45	16.45	2.49%	5,163,781
Feb 5, 2026	15.75	16.90	15.50	16.05	16.05	4.22%	8,832,484
Feb 4, 2026	15.30	15.75	15.00	15.40	15.40	0.65%	2,145,794
Feb 3, 2026	15.45	15.90	15.30	15.30	15.30	1.32%	2,607,874
Feb 2, 2026	15.65	15.70	14.90	15.10	15.10	-4.13%	2,606,478