TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.75	33.75	33.20	33.50	-	-1.47%	196,369
Aug 24, 2026	34.15	34.35	33.80	34.00	34.00	-0.15%	145,919
Aug 21, 2026	35.60	35.60	34.90	35.05	34.05	0.29%	271,501
Aug 20, 2026	35.00	35.10	34.35	34.95	33.95	1.01%	168,950
Aug 19, 2026	34.70	35.25	34.60	34.60	33.61	-1.98%	172,930
Aug 18, 2026	35.30	35.80	34.95	35.30	34.29	-	196,575
Aug 17, 2026	35.65	36.10	34.55	35.30	34.29	-0.14%	456,659
Aug 14, 2026	35.80	37.20	35.35	35.35	34.34	1.00%	1,462,426
Aug 13, 2026	34.85	35.05	34.75	35.00	34.00	0.72%	165,448
Aug 12, 2026	34.65	35.00	34.65	34.75	33.76	0.43%	162,476
Aug 11, 2026	35.20	35.60	34.45	34.60	33.61	-1.00%	247,705
Aug 10, 2026	34.40	35.30	34.10	34.95	33.95	1.01%	336,762
Aug 7, 2026	34.75	34.95	34.35	34.60	33.61	-0.43%	171,343
Aug 6, 2026	35.50	35.70	34.55	34.75	33.76	-2.66%	377,967
Aug 5, 2026	34.80	36.45	34.55	35.70	34.68	7.37%	1,171,064
Aug 4, 2026	33.00	33.50	32.90	33.25	32.30	0.76%	229,131
Aug 3, 2026	32.70	33.40	32.35	33.00	32.06	1.54%	189,768
Jul 31, 2026	32.20	33.50	32.20	32.50	31.57	3.50%	363,519
Jul 30, 2026	31.60	32.85	31.40	31.40	30.50	-2.79%	445,521
Jul 29, 2026	33.30	34.35	31.25	32.30	31.38	-5.69%	964,282
Jul 28, 2026	34.35	37.40	34.05	34.25	33.27	-1.15%	2,123,738
Jul 27, 2026	34.90	34.90	34.10	34.65	33.66	-0.72%	220,745
Jul 24, 2026	35.35	36.00	34.85	34.90	33.90	-0.57%	226,490
Jul 23, 2026	35.80	36.10	34.65	35.10	34.10	-1.40%	361,797
Jul 22, 2026	36.30	36.30	35.30	35.60	34.58	-0.14%	209,190
Jul 21, 2026	35.40	36.00	35.15	35.65	34.63	1.42%	217,983
Jul 20, 2026	34.50	35.75	33.70	35.15	34.15	1.01%	441,375
Jul 17, 2026	36.05	36.80	34.70	34.80	33.81	-5.56%	428,236
Jul 16, 2026	36.95	37.30	36.55	36.85	35.80	-1.47%	279,750
Jul 15, 2026	37.25	37.45	36.45	37.40	36.33	2.61%	278,874
Jul 14, 2026	38.40	38.40	35.50	36.45	35.41	-4.08%	653,230
Jul 13, 2026	37.45	38.50	37.10	38.00	36.92	3.83%	624,391
Jul 9, 2026	37.45	37.45	36.60	36.60	35.56	-1.35%	312,960
Jul 8, 2026	38.25	38.70	36.30	37.10	36.04	-2.88%	749,812
Jul 7, 2026	38.15	41.00	37.90	38.20	37.11	1.19%	2,663,639
Jul 6, 2026	38.75	38.75	37.65	37.75	36.67	-2.58%	784,390
Jul 3, 2026	39.55	40.90	38.05	38.75	37.64	1.17%	4,376,232
Jul 2, 2026	35.30	38.30	35.30	38.30	37.21	9.90%	1,556,561
Jul 1, 2026	35.25	35.80	34.85	34.85	33.86	-0.99%	370,208
Jun 30, 2026	34.35	35.30	34.25	35.20	34.20	2.47%	348,972
Jun 29, 2026	34.85	35.10	34.15	34.35	33.37	-0.43%	480,549
Jun 26, 2026	36.35	36.35	34.50	34.50	33.52	-5.48%	781,501
Jun 25, 2026	37.10	37.60	36.25	36.50	35.46	-1.22%	436,752
Jun 24, 2026	36.30	37.80	36.25	36.95	35.90	0.96%	635,940
Jun 23, 2026	38.30	38.30	36.50	36.60	35.56	-3.94%	730,130
Jun 22, 2026	38.40	38.40	37.80	38.10	37.01	0.26%	558,986
Jun 18, 2026	38.50	38.50	37.80	38.00	36.92	-0.78%	632,806
Jun 17, 2026	38.90	40.00	37.85	38.30	37.21	1.46%	1,347,251
Jun 16, 2026	39.50	39.70	37.70	37.75	36.67	-4.43%	875,397
Jun 15, 2026	39.20	39.95	39.10	39.50	38.37	0.77%	920,576