TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	43.10	44.80	42.40	42.95	-	-0.69%	19,136,142
Sep 15, 2026	40.95	43.25	40.05	43.25	43.25	9.91%	7,140,627
Sep 14, 2026	38.80	39.35	38.40	39.35	39.35	9.92%	2,185,407
Sep 11, 2026	33.00	35.80	33.00	35.80	35.80	9.98%	4,234,479
Sep 10, 2026	32.45	32.60	32.15	32.55	32.55	0.31%	140,063
Sep 9, 2026	32.80	32.80	32.40	32.45	32.45	-0.15%	150,826
Sep 8, 2026	33.10	33.45	32.50	32.50	32.50	-2.99%	238,384
Sep 7, 2026	33.85	33.85	33.30	33.50	33.50	-1.18%	115,000
Sep 4, 2026	33.05	33.90	32.80	33.90	33.90	3.35%	236,310
Sep 3, 2026	33.85	34.20	32.75	32.80	32.80	-2.38%	341,485
Sep 2, 2026	33.45	33.80	33.35	33.60	33.60	0.45%	140,549
Sep 1, 2026	33.80	33.90	33.45	33.45	33.45	-0.45%	136,691
Aug 31, 2026	33.60	33.85	33.40	33.60	33.60	-0.88%	141,472
Aug 28, 2026	34.45	34.65	33.80	33.90	33.90	-1.02%	172,874
Aug 27, 2026	34.35	35.00	34.00	34.25	34.25	-0.29%	161,624
Aug 26, 2026	33.55	34.35	33.55	34.35	34.35	2.54%	178,177
Aug 25, 2026	33.75	33.75	33.20	33.50	33.50	-1.47%	200,369
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