TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.35	37.70	37.20	37.70	37.70	-0.13%	1,130,248
Mar 12, 2026	37.00	37.75	36.85	37.75	37.75	1.48%	2,491,717
Mar 11, 2026	37.20	37.45	37.20	37.20	37.20	0.13%	1,693,033
Mar 10, 2026	37.90	38.15	37.10	37.15	37.15	0.27%	2,724,565
Mar 9, 2026	36.85	37.45	36.60	37.05	37.05	-2.76%	3,490,266
Mar 6, 2026	38.40	38.50	38.00	38.10	38.10	-0.78%	1,764,712
Mar 5, 2026	38.50	39.20	38.30	38.40	38.40	0.79%	3,380,069
Mar 4, 2026	39.15	39.25	38.10	38.10	38.10	-3.79%	5,405,667
Mar 3, 2026	39.30	39.85	39.15	39.60	39.60	-0.13%	4,289,882
Mar 2, 2026	37.50	40.10	37.50	39.65	39.65	6.87%	9,017,886
Feb 26, 2026	36.90	37.30	36.90	37.10	37.10	0.82%	2,569,493
Feb 25, 2026	37.00	37.10	36.70	36.80	36.80	-	1,950,808
Feb 24, 2026	36.80	37.15	36.65	36.80	36.80	-	1,485,269
Feb 23, 2026	36.70	37.05	36.50	36.80	36.80	1.24%	2,866,250
Feb 11, 2026	35.90	36.55	35.85	36.35	36.35	1.11%	1,382,162
Feb 10, 2026	35.45	36.05	35.35	35.95	35.95	2.13%	1,072,537
Feb 9, 2026	35.35	35.65	35.20	35.20	35.20	-	812,597
Feb 6, 2026	35.20	35.40	34.90	35.20	35.20	-0.14%	1,223,298
Feb 5, 2026	35.50	35.85	35.25	35.25	35.25	-0.56%	951,987
Feb 4, 2026	35.30	35.60	35.10	35.45	35.45	0.85%	912,904
Feb 3, 2026	35.10	35.30	35.00	35.15	35.15	-	1,017,264
Feb 2, 2026	35.25	35.25	34.80	35.15	35.15	-0.28%	1,130,609
Jan 30, 2026	35.75	35.75	35.10	35.25	35.25	-1.12%	2,024,497
Jan 29, 2026	35.80	35.90	35.50	35.65	35.65	-	1,333,605
Jan 28, 2026	36.05	36.05	35.60	35.65	35.65	-0.28%	1,325,959
Jan 27, 2026	36.40	36.65	35.70	35.75	35.75	-1.24%	2,114,881
Jan 26, 2026	36.00	36.35	35.90	36.20	36.20	0.84%	1,073,381
Jan 23, 2026	36.30	36.50	35.90	35.90	35.90	-1.24%	2,220,977
Jan 22, 2026	36.65	36.85	36.35	36.35	36.35	-0.82%	1,779,161
Jan 21, 2026	37.05	37.05	36.40	36.65	36.65	-0.68%	2,015,163
Jan 20, 2026	37.55	37.85	36.70	36.90	36.90	-2.12%	3,402,643
Jan 19, 2026	37.60	38.30	37.45	37.70	37.70	0.13%	1,476,183
Jan 16, 2026	38.35	38.35	37.65	37.65	37.65	-1.70%	1,936,040
Jan 15, 2026	38.30	38.40	37.90	38.30	38.30	0.26%	2,642,701
Jan 14, 2026	37.70	38.25	37.50	38.20	38.20	1.60%	4,253,582
Jan 13, 2026	38.10	38.10	37.45	37.60	37.60	-1.05%	1,848,702
Jan 12, 2026	37.50	38.00	37.45	38.00	38.00	1.74%	2,456,623
Jan 9, 2026	37.10	37.40	36.90	37.35	37.35	1.36%	1,492,275
Jan 8, 2026	37.65	37.95	36.80	36.85	36.85	-2.12%	2,581,875
Jan 7, 2026	37.30	37.80	37.05	37.65	37.65	1.48%	2,999,317
Jan 6, 2026	37.45	37.45	36.90	37.10	37.10	-0.27%	2,985,506
Jan 5, 2026	37.70	37.70	36.90	37.20	37.20	-1.59%	5,163,560
Jan 2, 2026	37.80	37.95	37.15	37.80	37.80	-0.26%	4,614,155
Dec 31, 2025	37.30	37.90	36.80	37.90	37.90	1.61%	5,553,945
Dec 30, 2025	37.30	37.35	36.65	37.30	37.30	-	2,387,271
Dec 29, 2025	37.55	37.85	37.30	37.30	37.30	-0.80%	4,035,922
Dec 26, 2025	38.70	38.90	37.05	37.60	37.60	-2.34%	10,919,710
Dec 24, 2025	38.10	38.80	38.10	38.50	38.50	1.18%	9,173,212
Dec 23, 2025	37.50	38.70	37.50	38.05	38.05	2.15%	11,382,068
Dec 22, 2025	37.10	37.35	36.60	37.25	37.25	1.36%	8,327,971