TPE:2462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.50	19.55	19.00	19.20	-	-2.29%	184,523
Jul 29, 2026	19.60	20.40	19.20	19.65	19.65	-1.26%	613,589
Jul 28, 2026	20.20	20.25	19.85	19.90	19.90	-3.86%	286,925
Jul 27, 2026	20.70	20.70	20.15	20.70	20.70	0.24%	279,228
Jul 24, 2026	20.75	20.75	20.35	20.65	20.65	-0.96%	158,062
Jul 23, 2026	21.40	21.45	20.55	20.85	20.85	-1.18%	184,161
Jul 22, 2026	20.90	21.15	20.80	21.10	21.10	1.44%	184,814
Jul 21, 2026	20.90	20.90	20.30	20.80	20.80	2.97%	97,733
Jul 20, 2026	20.45	20.65	19.80	20.20	20.20	-1.22%	256,921
Jul 17, 2026	21.20	21.20	20.40	20.45	20.45	-4.22%	416,178
Jul 16, 2026	21.45	21.75	21.20	21.35	21.35	-0.47%	138,806
Jul 15, 2026	21.60	21.60	21.20	21.45	21.45	-	260,377
Jul 14, 2026	22.15	22.15	20.80	21.45	21.45	-2.05%	484,384
Jul 13, 2026	22.90	22.90	21.80	21.90	21.90	-4.16%	363,977
Jul 9, 2026	23.50	23.50	22.75	22.85	22.85	-0.44%	249,332
Jul 8, 2026	22.90	22.95	22.45	22.95	22.95	0.22%	386,468
Jul 7, 2026	24.35	24.35	22.90	22.90	22.90	-5.18%	445,998
Jul 6, 2026	24.60	24.60	23.75	24.15	24.15	-1.43%	462,110
Jul 3, 2026	23.35	24.70	23.35	24.50	24.50	4.26%	606,556
Jul 2, 2026	23.25	23.60	23.10	23.50	23.50	1.51%	214,352
Jul 1, 2026	23.90	23.95	23.35	23.35	23.15	-1.89%	327,175
Jun 30, 2026	23.75	24.00	23.70	23.80	23.60	0.21%	274,283
Jun 29, 2026	24.05	24.05	23.50	23.75	23.55	-0.21%	501,785
Jun 26, 2026	24.65	25.00	23.35	23.80	23.60	-3.45%	863,162
Jun 25, 2026	25.00	25.30	24.60	24.65	24.44	-1.20%	511,781
Jun 24, 2026	25.00	25.45	24.65	24.95	24.74	-1.96%	834,324
Jun 23, 2026	25.50	25.80	24.75	25.45	25.23	-0.20%	1,162,153
Jun 22, 2026	25.85	25.85	25.30	25.50	25.28	0.20%	655,652
Jun 18, 2026	25.35	25.90	25.20	25.45	25.23	1.19%	1,005,912
Jun 17, 2026	25.05	25.25	24.70	25.15	24.93	-	507,770
Jun 16, 2026	25.80	25.95	24.90	25.15	24.93	-0.98%	652,271
Jun 15, 2026	25.45	25.70	24.95	25.40	25.18	2.21%	1,025,368
Jun 12, 2026	25.70	25.80	24.65	24.85	24.64	-0.60%	1,052,826
Jun 11, 2026	25.90	26.25	24.60	25.00	24.79	-3.66%	1,416,974
Jun 10, 2026	25.35	27.30	25.30	25.95	25.73	1.57%	3,608,476
Jun 9, 2026	24.50	25.55	24.45	25.55	25.33	5.58%	2,490,972
Jun 8, 2026	22.65	24.45	22.65	24.20	23.99	-3.01%	1,016,056
Jun 5, 2026	25.45	26.00	24.35	24.95	24.74	1.42%	2,635,046
Jun 4, 2026	24.05	24.95	23.80	24.60	24.39	2.29%	1,423,834
Jun 3, 2026	24.10	24.95	23.75	24.05	23.84	-0.41%	1,583,141
Jun 2, 2026	23.80	24.45	22.75	24.15	23.94	4.55%	2,763,571
Jun 1, 2026	21.15	23.10	21.15	23.10	22.90	10.00%	1,273,027
May 29, 2026	21.05	21.20	20.75	21.00	20.82	1.69%	420,150
May 28, 2026	20.40	21.05	20.40	20.65	20.47	1.98%	827,297
May 27, 2026	20.90	20.90	20.20	20.25	20.08	-2.88%	396,030
May 26, 2026	21.00	21.10	20.50	20.85	20.67	-0.24%	443,673
May 25, 2026	20.95	21.05	20.55	20.90	20.72	0.48%	659,935
May 22, 2026	20.55	20.80	20.25	20.80	20.62	1.46%	414,325
May 21, 2026	20.25	20.60	20.25	20.50	20.32	1.49%	335,703
May 20, 2026	20.00	20.35	19.80	20.20	20.03	2.02%	318,480