TPE:2453 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	57.30	57.30	56.70	56.90	54.06	0.89%	273,578
Jun 12, 2026	56.50	57.40	56.40	56.40	53.59	1.08%	435,425
Jun 11, 2026	56.10	56.50	54.90	55.80	53.01	-0.71%	502,998
Jun 10, 2026	57.90	58.20	56.10	56.20	53.40	-3.60%	530,838
Jun 9, 2026	58.10	58.60	57.80	58.30	55.39	0.87%	530,189
Jun 8, 2026	54.70	58.20	54.70	57.80	54.92	-4.46%	1,088,004
Jun 5, 2026	60.80	61.20	59.90	60.50	57.48	-0.82%	862,920
Jun 4, 2026	61.60	62.30	60.60	61.00	57.96	-0.97%	685,148
Jun 3, 2026	62.00	62.30	61.10	61.60	58.53	-	1,118,733
Jun 2, 2026	63.40	63.50	60.40	61.60	58.53	-3.60%	1,908,153
Jun 1, 2026	61.40	64.50	61.30	63.90	60.71	4.75%	4,146,475
May 29, 2026	60.90	61.00	60.20	61.00	57.96	1.50%	1,153,378
May 28, 2026	62.00	62.00	59.90	60.10	57.10	-3.84%	2,586,314
May 27, 2026	65.60	65.60	61.60	62.50	59.38	1.46%	8,958,771
May 26, 2026	58.20	62.20	58.20	61.60	58.53	7.13%	5,423,106
May 25, 2026	58.40	58.40	56.80	57.50	54.63	0.52%	1,052,339
May 22, 2026	56.20	57.20	55.90	57.20	54.35	2.69%	1,184,374
May 21, 2026	55.50	56.20	55.10	55.70	52.92	1.83%	605,350
May 20, 2026	54.90	55.20	54.50	54.70	51.97	0.37%	207,951
May 19, 2026	55.70	56.10	54.40	54.50	51.78	-1.45%	599,447
May 18, 2026	54.20	55.80	54.00	55.30	52.54	2.03%	629,840
May 15, 2026	55.20	55.80	54.10	54.20	51.49	-1.09%	712,177
May 14, 2026	54.10	55.20	54.10	54.80	52.06	1.67%	384,906
May 13, 2026	54.50	54.90	53.90	53.90	51.21	-1.28%	396,124
May 12, 2026	54.90	55.10	54.00	54.60	51.87	-0.36%	268,721
May 11, 2026	54.60	55.20	54.30	54.80	52.06	0.37%	377,353
May 8, 2026	55.00	55.50	54.20	54.60	51.87	-0.73%	336,462
May 7, 2026	55.00	55.20	54.50	55.00	52.25	0.73%	288,365
May 6, 2026	56.00	56.00	54.40	54.60	51.87	-0.91%	418,698
May 5, 2026	53.70	55.50	53.00	55.10	52.35	2.61%	613,384
May 4, 2026	54.00	54.50	53.60	53.70	51.02	0.37%	310,517
Apr 30, 2026	53.80	55.00	53.10	53.50	50.83	-0.19%	357,470
Apr 29, 2026	54.30	54.30	53.40	53.60	50.92	-0.74%	125,555