TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.00	38.10	35.70	35.80	35.80	-0.28%	1,119,537
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%	316,677
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%	235,809
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%	357,092
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
Mar 17, 2026	38.30	41.80	38.25	41.80	41.80	10.00%	3,408,401
Mar 16, 2026	37.75	38.10	36.90	38.00	38.00	-1.30%	1,070,695
Mar 13, 2026	38.45	41.95	38.20	38.50	38.50	-2.04%	5,630,850
Mar 12, 2026	37.25	39.30	36.55	39.30	39.30	9.93%	7,747,769
Mar 11, 2026	33.05	35.75	33.05	35.75	35.75	10.00%	1,160,938
Mar 10, 2026	33.10	33.30	32.05	32.50	32.50	0.31%	320,206
Mar 9, 2026	32.50	33.10	31.55	32.40	32.40	-4.57%	419,580
Mar 6, 2026	33.05	34.20	33.00	33.95	33.95	1.49%	187,826
Mar 5, 2026	33.55	33.85	33.40	33.45	33.45	1.36%	156,171
Mar 4, 2026	34.60	34.60	32.50	33.00	33.00	-4.62%	378,540
Mar 3, 2026	35.30	35.50	34.60	34.60	34.60	-1.98%	304,148
Mar 2, 2026	35.55	35.55	34.70	35.30	35.30	-2.62%	321,278
Feb 26, 2026	35.55	37.50	35.55	36.25	36.25	2.11%	970,177
Feb 25, 2026	35.70	35.75	35.00	35.50	35.50	-0.56%	253,899
Feb 24, 2026	35.65	36.20	35.45	35.70	35.70	0.14%	226,454