TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	44.20	45.00	43.80	43.80	43.80	-0.34%	494,496
Nov 28, 2025	44.00	44.20	43.55	43.95	43.95	0.46%	357,804
Nov 27, 2025	44.40	45.20	43.65	43.75	43.75	-1.13%	523,066
Nov 26, 2025	43.55	44.90	43.55	44.25	44.25	1.72%	950,340
Nov 25, 2025	42.45	43.50	42.30	43.50	43.50	3.57%	586,500
Nov 24, 2025	42.80	42.80	41.10	42.00	42.00	1.94%	389,099
Nov 21, 2025	42.60	44.05	41.15	41.20	41.20	-3.29%	1,493,782
Nov 20, 2025	41.70	42.60	41.45	42.60	42.60	3.90%	603,482
Nov 19, 2025	41.25	41.60	40.85	41.00	41.00	-0.49%	431,524
Nov 18, 2025	42.75	42.75	41.15	41.20	41.20	-2.60%	724,047
Nov 17, 2025	43.85	43.85	42.20	42.30	42.30	-2.53%	548,685
Nov 14, 2025	42.40	43.95	42.20	43.40	43.40	1.28%	882,359
Nov 13, 2025	44.50	44.65	42.75	42.85	42.85	-3.71%	533,552
Nov 12, 2025	44.25	44.70	44.00	44.50	44.50	1.83%	517,758
Nov 11, 2025	44.15	44.15	43.30	43.70	43.70	0.34%	458,848