TPE:2462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	19.30	19.30	18.70	18.70	18.70	-3.11%	254,394
Oct 21, 2026	19.15	19.45	19.10	19.30	19.30	1.05%	105,692
Oct 20, 2026	19.25	19.30	19.05	19.10	19.10	-	92,535
Oct 19, 2026	19.10	19.15	18.85	19.10	19.10	-1.55%	95,770
Oct 16, 2026	19.50	19.50	19.20	19.40	19.40	1.31%	50,413
Oct 15, 2026	19.40	19.40	19.05	19.15	19.15	-1.79%	143,258
Oct 14, 2026	19.50	19.50	19.30	19.50	19.50	1.56%	129,055
Oct 13, 2026	19.25	19.65	19.10	19.20	19.20	-3.27%	507,133
Oct 12, 2026	20.10	20.10	19.85	19.85	19.85	-0.75%	65,823
Oct 8, 2026	20.20	20.20	19.90	20.00	20.00	-0.25%	95,411
Oct 7, 2026	20.15	20.35	19.95	20.05	20.05	-0.25%	161,335
Oct 6, 2026	20.90	21.20	20.05	20.10	20.10	-2.90%	718,739
Oct 5, 2026	20.00	21.20	19.80	20.70	20.70	4.55%	946,938
Oct 2, 2026	19.55	19.90	19.55	19.80	19.80	-0.50%	171,942
Oct 1, 2026	19.95	19.95	19.75	19.90	19.90	-0.25%	53,335
Sep 30, 2026	19.90	19.95	19.80	19.95	19.95	0.50%	84,309
Sep 29, 2026	20.25	20.25	19.85	19.85	19.85	-2.46%	118,354
Sep 24, 2026	19.85	20.35	19.60	20.35	20.35	2.26%	132,016
Sep 23, 2026	20.00	20.00	19.70	19.90	19.90	-	218,631
Sep 22, 2026	19.75	19.95	19.70	19.90	19.90	0.51%	182,222
Sep 21, 2026	19.85	19.85	19.30	19.80	19.80	1.80%	144,228
Sep 18, 2026	19.80	19.80	19.30	19.45	19.45	0.52%	216,402
Sep 17, 2026	19.25	19.65	19.25	19.35	19.35	-	93,010
Sep 16, 2026	18.95	19.50	18.85	19.35	19.35	2.38%	106,988
Sep 15, 2026	19.15	19.15	18.70	18.90	18.90	-1.56%	148,131
Sep 14, 2026	19.00	19.30	19.00	19.20	19.20	-0.26%	124,599
Sep 11, 2026	19.25	19.35	19.00	19.25	19.25	-0.77%	186,112
Sep 10, 2026	19.55	19.55	19.25	19.40	19.40	-0.77%	104,460
Sep 9, 2026	19.65	19.65	19.20	19.55	19.55	1.82%	122,982
Sep 8, 2026	19.70	19.70	19.20	19.20	19.20	-1.79%	233,433
Sep 7, 2026	20.10	20.10	19.55	19.55	19.55	-2.25%	261,374
Sep 4, 2026	19.80	20.00	19.65	20.00	20.00	1.52%	187,550
Sep 3, 2026	19.80	20.00	19.70	19.70	19.70	-1.50%	197,146
Sep 2, 2026	20.40	20.55	20.00	20.00	20.00	-2.68%	247,419
Sep 1, 2026	20.90	20.90	19.90	20.55	20.55	-	570,118
Aug 31, 2026	20.15	20.65	19.80	20.55	20.55	1.99%	351,610
Aug 28, 2026	20.35	20.50	20.10	20.15	20.15	-0.98%	154,177
Aug 27, 2026	20.45	20.50	20.00	20.35	20.35	-	313,239
Aug 26, 2026	19.75	20.50	19.70	20.35	20.35	3.56%	294,993
Aug 25, 2026	19.70	19.75	19.35	19.65	19.65	0.51%	169,489
Aug 24, 2026	19.55	19.70	19.30	19.55	19.55	-0.26%	190,661
Aug 21, 2026	19.60	19.65	19.45	19.60	19.60	-	75,099
Aug 20, 2026	19.55	19.60	19.45	19.60	19.60	1.03%	45,446
Aug 19, 2026	19.15	19.45	19.15	19.40	19.40	-	126,790
Aug 18, 2026	19.35	19.50	19.35	19.40	19.40	-0.51%	70,759
Aug 17, 2026	19.65	19.65	19.25	19.50	19.50	-0.76%	121,958
Aug 14, 2026	19.55	19.75	19.40	19.65	19.65	0.51%	118,716
Aug 13, 2026	19.95	19.95	19.40	19.55	19.55	-0.76%	220,271
Aug 12, 2026	19.80	20.00	19.70	19.70	19.70	0.25%	133,580
Aug 11, 2026	19.50	19.65	19.30	19.65	19.65	0.77%	171,466