TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.70	33.95	33.20	33.20	33.20	0.61%	246,563
May 28, 2026	33.45	34.35	32.60	33.00	33.00	-0.30%	274,794
May 27, 2026	34.25	34.30	33.10	33.10	33.10	-2.93%	245,035
May 26, 2026	33.75	34.35	33.60	34.10	34.10	1.04%	230,723
May 25, 2026	34.20	34.20	33.45	33.75	33.75	-1.32%	267,775
May 22, 2026	33.00	34.65	33.00	34.20	34.20	2.09%	279,585
May 21, 2026	32.50	33.55	32.50	33.50	33.50	2.76%	251,398
May 20, 2026	32.55	32.90	32.35	32.60	32.60	0.15%	167,550
May 19, 2026	32.30	32.80	32.20	32.55	32.55	0.77%	144,547
May 18, 2026	31.70	32.55	31.35	32.30	32.30	-	235,867
May 15, 2026	33.05	33.40	32.10	32.30	32.30	-1.67%	269,191
May 14, 2026	33.50	33.80	32.85	32.85	32.85	-1.79%	398,439
May 13, 2026	33.60	33.60	33.25	33.45	33.45	-0.45%	147,493
May 12, 2026	34.35	34.35	33.60	33.60	33.60	-1.75%	289,495
May 11, 2026	35.45	35.45	34.10	34.20	34.20	-4.47%	532,306
May 8, 2026	36.00	38.10	35.70	35.80	35.80	-0.28%	1,120,561
May 7, 2026	34.50	37.00	34.50	35.90	35.90	5.59%	1,121,602
May 6, 2026	34.65	35.10	33.90	34.00	34.00	-0.58%	317,695
May 5, 2026	33.65	34.50	33.65	34.20	34.20	0.74%	236,619
May 4, 2026	33.55	34.40	33.50	33.95	33.95	1.34%	236,777
Apr 30, 2026	34.20	34.20	33.50	33.50	33.50	-	149,691
Apr 29, 2026	33.50	34.15	33.25	33.50	33.50	-1.03%	167,980
Apr 28, 2026	33.80	34.10	33.15	33.85	33.85	0.74%	259,635
Apr 27, 2026	34.30	34.30	32.80	33.60	33.60	-1.32%	353,380
Apr 24, 2026	34.75	34.80	33.45	34.05	34.05	-0.44%	200,605
Apr 23, 2026	35.80	36.20	33.10	34.20	34.20	-3.53%	493,155
Apr 22, 2026	35.30	36.35	35.15	35.45	35.45	0.42%	357,102
Apr 21, 2026	34.70	35.40	34.60	35.30	35.30	2.02%	313,035
Apr 20, 2026	35.00	35.10	34.50	34.60	34.60	-0.86%	252,955
Apr 17, 2026	35.45	35.45	34.80	34.90	34.90	-0.43%	243,308
Apr 16, 2026	35.00	35.35	34.55	35.05	35.05	0.72%	286,633
Apr 15, 2026	35.10	35.15	34.40	34.80	34.80	-1.00%	343,882
Apr 14, 2026	34.85	35.20	34.60	35.15	35.15	3.38%	351,888
Apr 13, 2026	33.75	34.50	33.30	34.00	34.00	0.74%	477,860
Apr 10, 2026	33.65	34.00	33.30	33.75	33.75	0.60%	196,467
Apr 9, 2026	34.50	34.50	33.30	33.55	33.55	-1.47%	222,633
Apr 8, 2026	33.80	34.15	33.60	34.05	34.05	2.56%	237,192
Apr 7, 2026	33.80	33.95	33.00	33.20	33.20	-1.34%	328,214
Apr 2, 2026	34.50	34.90	33.65	33.65	33.65	-2.89%	248,620
Apr 1, 2026	34.50	34.95	34.15	34.65	34.65	3.28%	205,557
Mar 31, 2026	35.00	35.00	33.45	33.55	33.55	-4.14%	487,652
Mar 30, 2026	35.85	35.85	34.40	35.00	35.00	-2.91%	473,819
Mar 27, 2026	35.45	36.30	35.40	36.05	36.05	-2.57%	456,846
Mar 26, 2026	38.30	38.30	37.00	37.00	37.00	-3.01%	411,780
Mar 25, 2026	38.30	38.40	37.05	38.15	38.15	1.73%	676,045
Mar 24, 2026	38.55	39.35	37.05	37.50	37.50	-0.92%	594,653
Mar 23, 2026	39.60	40.40	37.80	37.85	37.85	-5.37%	883,079
Mar 20, 2026	41.10	42.50	39.30	40.00	40.00	-2.08%	1,528,905
Mar 19, 2026	40.05	44.00	40.00	40.85	40.85	1.49%	3,665,607
Mar 18, 2026	43.20	43.20	40.15	40.25	40.25	-3.71%	3,924,675