TPE:2468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	33.30	34.35	31.25	32.30	32.30	-5.69%	963,282
Jul 28, 2026	34.35	37.40	34.05	34.25	34.25	-1.15%	2,110,666
Jul 27, 2026	34.90	34.90	34.10	34.65	34.65	-0.72%	220,733
Jul 24, 2026	35.35	36.00	34.85	34.90	34.90	-0.57%	226,490
Jul 23, 2026	35.80	36.10	34.65	35.10	35.10	-1.40%	360,682
Jul 22, 2026	36.30	36.30	35.30	35.60	35.60	-0.14%	208,910
Jul 21, 2026	35.40	36.00	35.15	35.65	35.65	1.42%	217,983
Jul 20, 2026	34.50	35.75	33.70	35.15	35.15	1.01%	441,375
Jul 17, 2026	36.05	36.80	34.70	34.80	34.80	-5.56%	428,036
Jul 16, 2026	36.95	37.30	36.55	36.85	36.85	-1.47%	279,750
Jul 15, 2026	37.25	37.45	36.45	37.40	37.40	2.61%	278,874
Jul 14, 2026	38.40	38.40	35.50	36.45	36.45	-4.08%	653,095
Jul 13, 2026	37.45	38.50	37.10	38.00	38.00	3.83%	624,391
Jul 9, 2026	37.45	37.45	36.60	36.60	36.60	-1.35%	312,960
Jul 8, 2026	38.25	38.70	36.30	37.10	37.10	-2.88%	749,812
Jul 7, 2026	38.15	41.00	37.90	38.20	38.20	1.19%	2,663,639
Jul 6, 2026	38.75	38.75	37.65	37.75	37.75	-2.58%	784,390
Jul 3, 2026	39.55	40.90	38.05	38.75	38.75	1.17%	4,376,232
Jul 2, 2026	35.30	38.30	35.30	38.30	38.30	9.90%	1,556,561
Jul 1, 2026	35.25	35.80	34.85	34.85	34.85	-0.99%	370,208
Jun 30, 2026	34.35	35.30	34.25	35.20	35.20	2.47%	348,972
Jun 29, 2026	34.85	35.10	34.15	34.35	34.35	-0.43%	480,549
Jun 26, 2026	36.35	36.35	34.50	34.50	34.50	-5.48%	781,501
Jun 25, 2026	37.10	37.60	36.25	36.50	36.50	-1.22%	436,752
Jun 24, 2026	36.30	37.80	36.25	36.95	36.95	0.96%	635,940
Jun 23, 2026	38.30	38.30	36.50	36.60	36.60	-3.94%	730,130
Jun 22, 2026	38.40	38.40	37.80	38.10	38.10	0.26%	558,986
Jun 18, 2026	38.50	38.50	37.80	38.00	38.00	-0.78%	632,806
Jun 17, 2026	38.90	40.00	37.85	38.30	38.30	1.46%	1,347,251
Jun 16, 2026	39.50	39.70	37.70	37.75	37.75	-4.43%	875,397
Jun 15, 2026	39.20	39.95	39.10	39.50	39.50	0.77%	920,576
Jun 12, 2026	40.90	41.65	39.10	39.20	39.20	-2.12%	1,891,495
Jun 11, 2026	41.40	43.80	40.05	40.05	40.05	-2.91%	3,107,319
Jun 10, 2026	43.10	46.00	41.25	41.25	41.25	-4.29%	4,996,355
Jun 9, 2026	44.95	48.50	43.00	43.10	43.10	-4.12%	17,269,148
Jun 8, 2026	38.85	44.95	38.70	44.95	44.95	9.90%	10,941,627
Jun 5, 2026	44.50	47.10	40.90	40.90	40.90	-8.60%	12,036,960
Jun 4, 2026	40.50	44.75	39.60	44.75	44.75	9.95%	3,791,592
Jun 3, 2026	42.00	43.95	40.15	40.70	40.70	1.37%	4,614,733
Jun 2, 2026	40.05	40.15	38.90	40.15	40.15	10.00%	4,367,096
Jun 1, 2026	34.15	36.50	34.15	36.50	36.50	9.94%	988,276
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%	275,157
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%	280,374
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