TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.25	36.25	35.10	35.40	35.40	-3.01%	348,490
Feb 10, 2026	36.80	37.30	36.50	36.50	36.50	-	181,222
Feb 9, 2026	36.55	36.80	36.30	36.50	36.50	0.41%	166,910
Feb 6, 2026	37.55	37.55	36.00	36.35	36.35	-3.32%	274,716
Feb 5, 2026	37.90	38.60	37.50	37.60	37.60	-0.40%	293,339
Feb 4, 2026	37.20	37.95	37.20	37.75	37.75	1.21%	196,946
Feb 3, 2026	37.80	37.80	37.20	37.30	37.30	0.27%	155,069
Feb 2, 2026	37.90	37.90	37.15	37.20	37.20	-1.85%	321,182
Jan 30, 2026	39.90	39.90	37.85	37.90	37.90	-5.01%	618,466
Jan 29, 2026	40.55	40.85	39.90	39.90	39.90	-1.48%	415,215
Jan 28, 2026	41.00	41.50	40.45	40.50	40.50	-0.86%	270,843
Jan 27, 2026	41.65	42.30	40.85	40.85	40.85	-0.85%	627,840
Jan 26, 2026	40.85	41.30	40.65	41.20	41.20	1.23%	421,109
Jan 23, 2026	40.80	42.20	40.70	40.70	40.70	0.49%	696,168
Jan 22, 2026	40.60	40.95	40.20	40.50	40.50	0.75%	360,603
Jan 21, 2026	40.65	41.15	40.05	40.20	40.20	-1.11%	447,964
Jan 20, 2026	40.75	41.70	40.40	40.65	40.65	-0.25%	386,133
Jan 19, 2026	40.65	41.40	40.35	40.75	40.75	0.62%	354,099
Jan 16, 2026	41.00	41.15	40.45	40.50	40.50	-0.98%	280,635
Jan 15, 2026	41.85	41.90	40.55	40.90	40.90	-1.45%	337,975
Jan 14, 2026	40.35	41.70	40.35	41.50	41.50	2.98%	570,761
Jan 13, 2026	41.10	41.10	40.10	40.30	40.30	-1.59%	286,086
Jan 12, 2026	41.10	41.35	40.70	40.95	40.95	1.36%	375,499
Jan 9, 2026	40.80	41.25	40.00	40.40	40.40	-0.74%	234,151
Jan 8, 2026	40.85	41.45	40.45	40.70	40.70	-0.12%	251,520
Jan 7, 2026	40.60	40.85	40.20	40.75	40.75	0.37%	336,067
Jan 6, 2026	40.85	40.95	40.50	40.60	40.60	0.25%	226,953
Jan 5, 2026	41.40	41.55	40.30	40.50	40.50	-2.06%	434,343
Jan 2, 2026	41.40	42.10	41.05	41.35	41.35	-0.12%	259,202
Dec 31, 2025	41.90	41.90	41.05	41.40	41.40	-1.19%	282,341
Dec 30, 2025	41.75	42.00	41.30	41.90	41.90	-0.24%	290,072
Dec 29, 2025	42.60	42.80	42.00	42.00	42.00	-0.83%	224,682
Dec 26, 2025	42.40	42.40	41.60	42.35	42.35	0.71%	417,444
Dec 24, 2025	43.00	43.10	41.65	42.05	42.05	-1.98%	515,548
Dec 23, 2025	44.15	44.15	42.70	42.90	42.90	-2.17%	437,874
Dec 22, 2025	42.70	43.95	42.65	43.85	43.85	3.42%	1,204,289
Dec 19, 2025	41.95	42.70	41.25	42.40	42.40	2.79%	1,187,480
Dec 18, 2025	44.25	44.25	40.80	41.25	41.25	-6.78%	4,973,637
Dec 17, 2025	40.95	44.25	40.90	44.25	44.25	9.94%	1,068,190
Dec 16, 2025	41.15	41.15	39.90	40.25	40.25	-1.83%	528,163
Dec 15, 2025	41.05	41.45	40.60	41.00	41.00	-1.20%	270,033
Dec 12, 2025	42.05	42.40	41.50	41.50	41.50	-1.31%	230,428
Dec 11, 2025	43.85	44.55	42.00	42.05	42.05	-3.67%	650,840
Dec 10, 2025	45.30	46.60	43.50	43.65	43.65	0.23%	1,747,930
Dec 9, 2025	43.80	43.85	43.20	43.55	43.55	-0.68%	171,873
Dec 8, 2025	43.80	44.00	43.10	43.85	43.85	0.57%	233,245
Dec 5, 2025	44.95	44.95	43.35	43.60	43.60	-1.80%	367,016
Dec 4, 2025	43.80	44.70	43.55	44.40	44.40	2.19%	478,398
Dec 3, 2025	43.60	44.05	43.30	43.45	43.45	-0.11%	227,587
Dec 2, 2025	44.50	44.50	42.80	43.50	43.50	-0.68%	402,635