TPE:2501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.55	22.70	21.90	22.15	22.15	-1.12%	2,980,875
Jul 28, 2026	22.35	22.45	22.15	22.40	22.40	0.22%	2,097,046
Jul 27, 2026	22.65	22.65	22.20	22.35	22.35	-1.76%	4,936,606
Jul 24, 2026	22.45	22.80	22.45	22.75	22.75	0.44%	1,348,075
Jul 23, 2026	22.30	22.65	22.10	22.65	22.65	1.57%	1,556,512
Jul 22, 2026	22.35	22.70	22.30	22.30	22.30	-0.45%	1,112,648
Jul 21, 2026	22.30	22.60	22.25	22.40	22.40	0.45%	1,371,850
Jul 20, 2026	22.70	22.75	22.15	22.30	22.30	-0.45%	1,510,107
Jul 17, 2026	22.80	23.00	22.30	22.40	22.40	-2.18%	2,903,041
Jul 16, 2026	22.40	22.95	22.35	22.90	22.90	2.00%	2,330,429
Jul 15, 2026	21.65	22.55	21.65	22.45	22.45	3.94%	6,022,266
Jul 14, 2026	22.20	22.60	21.50	21.60	21.60	-3.17%	10,901,506
Jul 13, 2026	23.95	24.10	23.00	23.50	22.31	-1.67%	10,751,431
Jul 9, 2026	23.90	24.10	23.90	23.90	22.69	0.21%	2,229,091
Jul 8, 2026	24.20	24.30	23.85	23.85	22.64	-1.45%	3,113,511
Jul 7, 2026	24.55	24.65	23.95	24.20	22.97	-2.22%	4,879,161
Jul 6, 2026	24.40	24.90	24.20	24.75	23.49	2.06%	5,260,157
Jul 3, 2026	24.00	24.50	24.00	24.25	23.02	0.62%	1,649,957
Jul 2, 2026	24.20	24.25	23.95	24.10	22.88	0.42%	1,514,390
Jul 1, 2026	24.60	24.60	23.90	24.00	22.78	-2.83%	3,730,458
Jun 30, 2026	24.30	24.75	23.50	24.70	23.45	2.07%	5,629,784
Jun 29, 2026	24.15	24.20	23.80	24.20	22.97	0.21%	2,093,641
Jun 26, 2026	24.50	24.55	23.95	24.15	22.92	-1.63%	2,827,573
Jun 25, 2026	24.50	24.55	24.10	24.55	23.30	1.03%	2,675,157
Jun 24, 2026	23.95	24.60	23.80	24.30	23.07	0.41%	4,425,602
Jun 23, 2026	24.85	24.90	24.10	24.20	22.97	-2.62%	5,465,810
Jun 22, 2026	26.40	26.45	24.65	24.85	23.59	-7.45%	9,637,556
Jun 18, 2026	27.15	28.40	26.60	26.85	25.49	-0.56%	12,652,560
Jun 17, 2026	26.00	27.15	25.75	27.00	25.63	4.85%	10,354,050
Jun 16, 2026	27.05	27.05	25.70	25.75	24.44	-4.63%	6,627,336
Jun 15, 2026	26.85	27.15	25.75	27.00	25.63	1.89%	8,222,268
Jun 12, 2026	25.85	27.35	25.80	26.50	25.16	2.91%	12,355,490
Jun 11, 2026	26.65	26.95	25.10	25.75	24.44	-3.20%	23,980,930
Jun 10, 2026	24.40	26.60	23.90	26.60	25.25	9.92%	21,728,840
Jun 9, 2026	23.70	24.70	23.70	24.20	22.97	1.04%	3,610,105
Jun 8, 2026	23.50	24.10	23.25	23.95	22.73	-0.62%	4,993,275
Jun 5, 2026	23.45	24.20	23.40	24.10	22.88	2.55%	7,339,164
Jun 4, 2026	23.25	23.60	23.15	23.50	22.31	1.51%	3,920,714
Jun 3, 2026	22.85	23.25	22.65	23.15	21.98	1.98%	3,384,505
Jun 2, 2026	22.90	22.90	22.60	22.70	21.55	-1.09%	2,458,605
Jun 1, 2026	22.65	23.00	22.35	22.95	21.79	1.32%	5,070,997
May 29, 2026	22.25	22.65	22.20	22.65	21.50	1.80%	5,382,351
May 28, 2026	21.95	22.40	21.95	22.25	21.12	1.83%	4,399,149
May 27, 2026	21.70	21.85	21.60	21.85	20.74	0.69%	2,375,569
May 26, 2026	21.80	21.90	21.60	21.70	20.60	-0.46%	2,239,689
May 25, 2026	22.05	22.05	21.70	21.80	20.69	-1.13%	3,198,754
May 22, 2026	22.30	22.30	21.95	22.05	20.93	-1.34%	2,757,248
May 21, 2026	22.30	22.40	22.15	22.35	21.22	0.22%	1,534,093
May 20, 2026	22.25	22.30	22.05	22.30	21.17	0.45%	1,304,080
May 19, 2026	22.20	22.50	22.15	22.20	21.07	0.45%	1,546,142