TPE:2453 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	52.50	52.60	51.90	52.10	-	-	60,182
Aug 25, 2026	52.30	52.30	51.70	52.10	52.10	-	138,010
Aug 24, 2026	52.90	53.40	52.10	52.10	52.10	-	191,149
Aug 21, 2026	52.00	52.10	51.80	52.10	52.10	0.97%	114,425
Aug 20, 2026	51.50	52.10	51.50	51.60	51.60	0.39%	141,896
Aug 19, 2026	51.50	51.80	51.30	51.40	51.40	-0.19%	142,884
Aug 18, 2026	52.00	52.00	51.40	51.50	51.50	-0.77%	222,601
Aug 17, 2026	51.80	52.10	51.60	51.90	51.90	0.39%	184,373
Aug 14, 2026	51.80	52.00	51.70	51.70	51.70	-	240,812
Aug 13, 2026	52.70	52.90	51.70	51.70	51.70	-1.90%	458,415
Aug 12, 2026	52.40	52.90	52.40	52.70	52.70	0.96%	119,648
Aug 11, 2026	52.60	52.60	52.10	52.20	52.20	-0.76%	165,593
Aug 10, 2026	53.20	53.20	52.50	52.60	52.60	-0.38%	204,759
Aug 7, 2026	53.00	53.50	52.80	52.80	52.80	-0.38%	121,483
Aug 6, 2026	54.00	54.00	52.50	53.00	53.00	-1.30%	220,825
Aug 5, 2026	53.70	54.20	53.50	53.70	53.70	1.90%	348,623
Aug 4, 2026	52.50	53.10	52.30	52.70	52.70	0.19%	119,298
Aug 3, 2026	52.10	53.00	52.10	52.60	52.60	-1.13%	198,368
Jul 31, 2026	51.60	53.20	51.60	53.20	53.20	5.14%	359,550
Jul 30, 2026	50.40	51.40	50.20	50.60	50.60	0.40%	408,625
Jul 29, 2026	51.50	51.60	49.50	50.40	50.40	-0.20%	676,326
Jul 28, 2026	51.90	52.10	50.50	50.50	50.50	-2.70%	465,261
Jul 27, 2026	52.20	52.20	51.60	51.90	51.90	0.39%	140,626
Jul 24, 2026	52.10	53.00	51.70	51.70	51.70	-0.77%	237,402
Jul 23, 2026	52.30	52.90	51.90	52.10	52.10	-0.38%	242,161
Jul 22, 2026	52.40	52.90	52.30	52.30	52.30	-0.19%	241,117
Jul 21, 2026	51.00	52.40	51.00	52.40	52.40	3.35%	190,906
Jul 20, 2026	51.80	51.80	50.20	50.70	50.70	-0.78%	450,969
Jul 17, 2026	52.20	52.70	51.10	51.10	51.10	-3.22%	722,308
Jul 16, 2026	53.40	53.40	52.80	52.80	52.80	-1.12%	172,871
Jul 15, 2026	53.50	53.70	53.00	53.40	53.40	0.56%	194,680
Jul 14, 2026	54.50	54.60	52.10	53.10	53.10	-2.57%	487,877
Jul 13, 2026	54.40	55.10	53.90	54.50	54.50	1.49%	370,155
Jul 9, 2026	54.10	54.50	53.50	53.70	53.70	-0.32%	466,479
Jul 8, 2026	56.90	56.90	55.70	56.70	53.87	0.89%	580,230
Jul 7, 2026	57.60	57.80	56.10	56.20	53.40	-2.26%	485,383
Jul 6, 2026	57.80	58.50	57.00	57.50	54.63	0.17%	417,743
Jul 3, 2026	57.20	57.50	56.80	57.40	54.54	1.41%	319,015
Jul 2, 2026	55.90	57.20	55.50	56.60	53.78	1.98%	395,596
Jul 1, 2026	56.20	56.50	55.40	55.50	52.73	-0.72%	209,793
Jun 30, 2026	55.30	56.10	55.20	55.90	53.11	1.64%	230,247
Jun 29, 2026	55.10	56.00	54.90	55.00	52.25	-0.54%	307,865
Jun 26, 2026	56.00	56.10	55.00	55.30	52.54	-2.30%	474,566
Jun 25, 2026	57.70	57.70	56.50	56.60	53.78	-1.05%	215,984
Jun 24, 2026	56.20	57.20	56.10	57.20	54.35	1.42%	315,417
Jun 23, 2026	57.90	57.90	56.30	56.40	53.59	-1.91%	645,868
Jun 22, 2026	57.10	57.70	57.00	57.50	54.63	1.59%	579,610
Jun 18, 2026	57.00	57.60	56.50	56.60	53.78	-0.53%	446,816
Jun 17, 2026	56.70	57.00	56.20	56.90	54.06	0.35%	272,219
Jun 16, 2026	57.70	58.00	56.00	56.70	53.87	-0.35%	355,605