TPE:2462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.60	19.60	19.15	19.50	19.50	0.26%	248,119
Aug 7, 2026	19.60	19.70	19.45	19.45	19.45	-	120,897
Aug 6, 2026	19.80	19.80	19.00	19.45	19.45	-1.77%	337,573
Aug 5, 2026	20.00	20.15	19.80	19.80	19.80	-	176,415
Aug 4, 2026	19.80	20.05	19.60	19.80	19.80	-0.25%	208,871
Aug 3, 2026	19.40	19.95	19.40	19.85	19.85	0.25%	118,208
Jul 31, 2026	19.55	19.85	19.40	19.80	19.80	3.39%	208,887
Jul 30, 2026	19.50	19.55	19.00	19.15	19.15	-2.54%	415,407
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%	159,616
Jul 23, 2026	21.40	21.45	20.55	20.85	20.85	-1.18%	184,332
Jul 22, 2026	20.90	21.15	20.80	21.10	21.10	1.44%	185,051
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%	416,678
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%	489,384
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