TPE:2453 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.00	57.60	56.50	56.60	56.60	-0.53%	446,816
Jun 17, 2026	56.70	57.00	56.20	56.90	56.90	0.35%	272,219
Jun 16, 2026	57.70	58.00	56.00	56.70	56.70	-0.35%	355,605
Jun 15, 2026	57.30	57.30	56.70	56.90	56.90	0.89%	273,578
Jun 12, 2026	56.50	57.40	56.40	56.40	56.40	1.08%	435,425
Jun 11, 2026	56.10	56.50	54.90	55.80	55.80	-0.71%	502,998
Jun 10, 2026	57.90	58.20	56.10	56.20	56.20	-3.60%	530,838
Jun 9, 2026	58.10	58.60	57.80	58.30	58.30	0.87%	530,189
Jun 8, 2026	54.70	58.20	54.70	57.80	57.80	-4.46%	1,088,004
Jun 5, 2026	60.80	61.20	59.90	60.50	60.50	-0.82%	862,920
Jun 4, 2026	61.60	62.30	60.60	61.00	61.00	-0.97%	685,148
Jun 3, 2026	62.00	62.30	61.10	61.60	61.60	-	1,118,733
Jun 2, 2026	63.40	63.50	60.40	61.60	61.60	-3.60%	1,908,153
Jun 1, 2026	61.40	64.50	61.30	63.90	63.90	4.75%	4,146,475
May 29, 2026	60.90	61.00	60.20	61.00	61.00	1.50%	1,153,378
May 28, 2026	62.00	62.00	59.90	60.10	60.10	-3.84%	2,586,314
May 27, 2026	65.60	65.60	61.60	62.50	62.50	1.46%	8,958,771
May 26, 2026	58.20	62.20	58.20	61.60	61.60	7.13%	5,423,106
May 25, 2026	58.40	58.40	56.80	57.50	57.50	0.52%	1,052,339
May 22, 2026	56.20	57.20	55.90	57.20	57.20	2.69%	1,184,374
May 21, 2026	55.50	56.20	55.10	55.70	55.70	1.83%	605,350
May 20, 2026	54.90	55.20	54.50	54.70	54.70	0.37%	207,951
May 19, 2026	55.70	56.10	54.40	54.50	54.50	-1.45%	599,447
May 18, 2026	54.20	55.80	54.00	55.30	55.30	2.03%	629,840
May 15, 2026	55.20	55.80	54.10	54.20	54.20	-1.09%	712,177
May 14, 2026	54.10	55.20	54.10	54.80	54.80	1.67%	384,906
May 13, 2026	54.50	54.90	53.90	53.90	53.90	-1.28%	396,124
May 12, 2026	54.90	55.10	54.00	54.60	54.60	-0.36%	268,721
May 11, 2026	54.60	55.20	54.30	54.80	54.80	0.37%	377,353
May 8, 2026	55.00	55.50	54.20	54.60	54.60	-0.73%	336,462
May 7, 2026	55.00	55.20	54.50	55.00	55.00	0.73%	288,365
May 6, 2026	56.00	56.00	54.40	54.60	54.60	-0.91%	418,698
May 5, 2026	53.70	55.50	53.00	55.10	55.10	2.61%	613,384
May 4, 2026	54.00	54.50	53.60	53.70	53.70	0.37%	310,517
Apr 30, 2026	53.80	55.00	53.10	53.50	53.50	-0.19%	357,470
Apr 29, 2026	54.30	54.30	53.40	53.60	53.60	-0.74%	125,555
Apr 28, 2026	53.20	54.10	53.00	54.00	54.00	1.50%	220,989
Apr 27, 2026	53.40	53.40	52.60	53.20	53.20	-	373,380
Apr 24, 2026	53.80	54.10	53.00	53.20	53.20	-1.12%	323,997
Apr 23, 2026	56.40	56.40	52.90	53.80	53.80	-3.76%	690,399
Apr 22, 2026	55.00	55.90	54.50	55.90	55.90	2.76%	539,861
Apr 21, 2026	54.70	54.80	53.60	54.40	54.40	-0.37%	759,053
Apr 20, 2026	55.60	55.60	54.40	54.60	54.60	-1.62%	427,258
Apr 17, 2026	56.10	56.10	55.30	55.50	55.50	-0.89%	447,062
Apr 16, 2026	54.60	56.10	54.20	56.00	56.00	3.51%	850,421
Apr 15, 2026	54.70	54.90	53.90	54.10	54.10	-0.18%	487,574
Apr 14, 2026	54.50	54.50	53.90	54.20	54.20	0.74%	368,706
Apr 13, 2026	53.60	54.00	53.20	53.80	53.80	0.37%	227,783
Apr 10, 2026	53.30	53.80	53.20	53.60	53.60	1.13%	326,082
Apr 9, 2026	53.10	53.10	52.60	53.00	53.00	-0.19%	177,629