TPE:2462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.35	25.90	25.20	25.45	25.45	1.19%	1,005,912
Jun 17, 2026	25.05	25.25	24.70	25.15	25.15	-	507,770
Jun 16, 2026	25.80	25.95	24.90	25.15	25.15	-0.98%	651,886
Jun 15, 2026	25.45	25.70	24.95	25.40	25.40	2.21%	1,024,248
Jun 12, 2026	25.70	25.80	24.65	24.85	24.85	-0.60%	1,052,826
Jun 11, 2026	25.90	26.25	24.60	25.00	25.00	-3.66%	1,415,664
Jun 10, 2026	25.35	27.30	25.30	25.95	25.95	1.57%	3,608,476
Jun 9, 2026	24.50	25.55	24.45	25.55	25.55	5.58%	2,487,120
Jun 8, 2026	22.65	24.45	22.65	24.20	24.20	-3.01%	1,016,056
Jun 5, 2026	25.45	26.00	24.35	24.95	24.95	1.42%	2,635,046
Jun 4, 2026	24.05	24.95	23.80	24.60	24.60	2.29%	1,423,834
Jun 3, 2026	24.10	24.95	23.75	24.05	24.05	-0.41%	1,583,141
Jun 2, 2026	23.80	24.45	22.75	24.15	24.15	4.55%	2,756,225
Jun 1, 2026	21.15	23.10	21.15	23.10	23.10	10.00%	1,273,027
May 29, 2026	21.05	21.20	20.75	21.00	21.00	1.69%	420,150
May 28, 2026	20.40	21.05	20.40	20.65	20.65	1.98%	824,294
May 27, 2026	20.90	20.90	20.20	20.25	20.25	-2.88%	396,030
May 26, 2026	21.00	21.10	20.50	20.85	20.85	-0.24%	443,673
May 25, 2026	20.95	21.05	20.55	20.90	20.90	0.48%	659,935
May 22, 2026	20.55	20.80	20.25	20.80	20.80	1.46%	413,332
May 21, 2026	20.25	20.60	20.25	20.50	20.50	1.49%	335,703
May 20, 2026	20.00	20.35	19.80	20.20	20.20	2.02%	318,480
May 19, 2026	19.95	20.45	19.75	19.80	19.80	-1.25%	360,076
May 18, 2026	20.15	20.30	19.80	20.05	20.05	-0.25%	385,097
May 15, 2026	20.10	20.20	19.70	20.10	20.10	-	624,118
May 14, 2026	20.30	20.40	20.00	20.10	20.10	-0.74%	440,593
May 13, 2026	20.15	20.35	20.15	20.25	20.25	-1.94%	391,851
May 12, 2026	21.15	21.15	20.60	20.65	20.65	-2.36%	631,523
May 11, 2026	21.45	21.70	21.05	21.15	21.15	-3.20%	985,942
May 8, 2026	21.30	22.35	21.30	21.85	21.85	2.82%	1,023,411
May 7, 2026	20.95	21.30	20.80	21.25	21.25	1.43%	443,580
May 6, 2026	21.25	21.25	20.80	20.95	20.95	-0.71%	302,846
May 5, 2026	21.20	21.20	20.85	21.10	21.10	0.96%	358,225
May 4, 2026	21.35	21.35	20.80	20.90	20.90	-0.95%	301,703
Apr 30, 2026	21.80	21.80	21.00	21.10	21.10	-2.31%	393,239
Apr 29, 2026	21.85	21.85	21.45	21.60	21.60	-0.23%	260,021
Apr 28, 2026	21.90	21.90	21.65	21.65	21.65	-1.14%	244,869
Apr 27, 2026	22.70	22.70	21.70	21.90	21.90	-2.88%	389,914
Apr 24, 2026	22.80	23.50	22.50	22.55	22.55	-0.88%	446,834
Apr 23, 2026	23.30	23.30	22.00	22.75	22.75	-2.15%	464,245
Apr 22, 2026	23.05	23.40	22.90	23.25	23.25	0.87%	425,952
Apr 21, 2026	22.75	23.20	22.65	23.05	23.05	1.77%	494,166
Apr 20, 2026	23.10	23.10	22.50	22.65	22.65	-0.44%	463,318
Apr 17, 2026	22.25	23.80	22.20	22.75	22.75	3.41%	1,368,073
Apr 16, 2026	21.85	22.15	21.80	22.00	22.00	0.69%	425,196
Apr 15, 2026	21.70	21.90	21.60	21.85	21.85	1.16%	246,498
Apr 14, 2026	21.40	21.85	21.40	21.60	21.60	1.17%	250,742
Apr 13, 2026	21.65	21.65	21.10	21.35	21.35	-1.84%	316,090
Apr 10, 2026	22.25	22.35	21.65	21.75	21.75	-1.36%	315,447
Apr 9, 2026	22.45	22.45	22.00	22.05	22.05	-1.56%	143,197