TPE:2501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	23.90	24.10	23.90	23.90	23.90	0.21%	2,229,091
Jul 8, 2026	24.20	24.30	23.85	23.85	23.85	-1.45%	3,113,511
Jul 7, 2026	24.55	24.65	23.95	24.20	24.20	-2.22%	4,879,161
Jul 6, 2026	24.40	24.90	24.20	24.75	24.75	2.06%	5,260,157
Jul 3, 2026	24.00	24.50	24.00	24.25	24.25	0.62%	1,649,957
Jul 2, 2026	24.20	24.25	23.95	24.10	24.10	0.42%	1,512,357
Jul 1, 2026	24.60	24.60	23.90	24.00	24.00	-2.83%	3,730,458
Jun 30, 2026	24.30	24.75	23.50	24.70	24.70	2.07%	5,629,784
Jun 29, 2026	24.15	24.20	23.80	24.20	24.20	0.21%	2,093,641
Jun 26, 2026	24.50	24.55	23.95	24.15	24.15	-1.63%	2,827,573
Jun 25, 2026	24.50	24.55	24.10	24.55	24.55	1.03%	2,675,157
Jun 24, 2026	23.95	24.60	23.80	24.30	24.30	0.41%	4,425,602
Jun 23, 2026	24.85	24.90	24.10	24.20	24.20	-2.62%	5,465,810
Jun 22, 2026	26.40	26.45	24.65	24.85	24.85	-7.45%	9,637,556
Jun 18, 2026	27.15	28.40	26.60	26.85	26.85	-0.56%	12,652,565
Jun 17, 2026	26.00	27.15	25.75	27.00	27.00	4.85%	10,354,050
Jun 16, 2026	27.05	27.05	25.70	25.75	25.75	-4.63%	6,627,336
Jun 15, 2026	26.85	27.15	25.75	27.00	27.00	1.89%	8,222,268
Jun 12, 2026	25.85	27.35	25.80	26.50	26.50	2.91%	12,344,700
Jun 11, 2026	26.65	26.95	25.10	25.75	25.75	-3.20%	23,980,930
Jun 10, 2026	24.40	26.60	23.90	26.60	26.60	9.92%	21,728,840
Jun 9, 2026	23.70	24.70	23.70	24.20	24.20	1.04%	3,610,105
Jun 8, 2026	23.50	24.10	23.25	23.95	23.95	-0.62%	4,993,275
Jun 5, 2026	23.45	24.20	23.40	24.10	24.10	2.55%	7,339,164
Jun 4, 2026	23.25	23.60	23.15	23.50	23.50	1.51%	3,920,714
Jun 3, 2026	22.85	23.25	22.65	23.15	23.15	1.98%	3,384,505
Jun 2, 2026	22.90	22.90	22.60	22.70	22.70	-1.09%	2,458,605
Jun 1, 2026	22.65	23.00	22.35	22.95	22.95	1.32%	5,070,997
May 29, 2026	22.25	22.65	22.20	22.65	22.65	1.80%	5,382,351
May 28, 2026	21.95	22.40	21.95	22.25	22.25	1.83%	4,399,149
May 27, 2026	21.70	21.85	21.60	21.85	21.85	0.69%	2,375,569
May 26, 2026	21.80	21.90	21.60	21.70	21.70	-0.46%	2,239,689
May 25, 2026	22.05	22.05	21.70	21.80	21.80	-1.13%	3,198,754
May 22, 2026	22.30	22.30	21.95	22.05	22.05	-1.34%	2,757,248
May 21, 2026	22.30	22.40	22.15	22.35	22.35	0.22%	1,534,093
May 20, 2026	22.25	22.30	22.05	22.30	22.30	0.45%	1,304,080
May 19, 2026	22.20	22.50	22.15	22.20	22.20	0.45%	1,546,142
May 18, 2026	22.10	22.25	21.85	22.10	22.10	-	1,775,769
May 15, 2026	22.20	22.35	21.95	22.10	22.10	0.45%	3,584,520
May 14, 2026	22.45	22.55	21.90	22.00	22.00	-2.00%	7,070,924
May 13, 2026	22.50	22.55	22.25	22.45	22.45	0.22%	2,597,643
May 12, 2026	22.85	22.85	22.30	22.40	22.40	-1.10%	4,424,920
May 11, 2026	23.00	23.10	22.55	22.65	22.65	-1.52%	3,169,612
May 8, 2026	23.50	23.50	22.95	23.00	23.00	-2.13%	2,409,427
May 7, 2026	22.70	23.60	22.65	23.50	23.50	3.30%	4,587,938
May 6, 2026	22.60	22.85	22.45	22.75	22.75	1.11%	4,469,075
May 5, 2026	22.65	22.65	22.40	22.50	22.50	-	2,460,100
May 4, 2026	23.15	23.15	22.40	22.50	22.50	-2.81%	6,479,940
Apr 30, 2026	23.30	23.50	23.00	23.15	23.15	-0.22%	3,209,432
Apr 29, 2026	23.50	23.50	22.85	23.20	23.20	-2.93%	7,473,637