TPE:2431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	10.85	11.15	10.75	10.80	10.80	-0.46%	555,230
May 7, 2026	10.80	10.90	10.60	10.85	10.85	0.46%	655,393
May 6, 2026	11.00	11.05	10.80	10.80	10.80	-1.82%	391,575
May 5, 2026	10.75	11.00	10.75	11.00	11.00	2.33%	363,878
May 4, 2026	10.65	11.00	10.65	10.75	10.75	-0.46%	298,180
Apr 30, 2026	11.05	11.05	10.80	10.80	10.80	-0.46%	387,727
Apr 29, 2026	10.85	11.05	10.75	10.85	10.85	0.93%	423,076
Apr 28, 2026	10.80	11.00	10.75	10.75	10.75	-0.46%	303,404
Apr 27, 2026	11.00	11.10	10.50	10.80	10.80	-3.57%	710,753
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