TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.75	37.00	36.50	36.95	-	-0.14%	527,205
Jul 31, 2025	37.20	37.40	37.00	37.00	37.00	-0.67%	2,133,133
Jul 30, 2025	37.35	37.40	37.00	37.25	37.25	-0.27%	2,308,371
Jul 29, 2025	37.90	38.00	37.35	37.35	37.35	-1.32%	2,667,108
Jul 28, 2025	38.20	38.35	37.75	37.85	37.85	-0.92%	3,159,190
Jul 25, 2025	38.85	39.20	38.15	38.20	38.20	-2.05%	4,187,820
Jul 24, 2025	40.15	40.20	38.80	39.00	39.00	-2.62%	4,886,971
Jul 23, 2025	39.80	40.40	39.55	40.05	40.05	1.01%	3,728,959
Jul 22, 2025	39.80	40.20	39.60	39.65	39.65	-	5,511,287
Jul 21, 2025	39.55	40.00	39.45	39.65	39.65	0.76%	5,239,102
Jul 18, 2025	39.80	40.05	39.35	39.35	39.35	-0.76%	5,117,015
Jul 17, 2025	39.20	39.90	39.10	39.65	39.65	0.89%	5,780,015
Jul 16, 2025	39.15	39.55	38.85	39.30	39.30	0.51%	5,916,838
Jul 15, 2025	39.00	39.45	39.00	39.10	39.10	0.26%	1,359,128
Jul 14, 2025	39.70	39.70	39.00	39.00	39.00	-1.39%	1,804,228
Jul 11, 2025	39.75	39.95	39.50	39.55	39.55	0.13%	2,273,109
Jul 10, 2025	39.50	39.70	39.35	39.50	39.50	-	2,534,452
Jul 9, 2025	39.20	39.95	39.20	39.50	39.50	0.64%	3,903,094
Jul 8, 2025	38.80	39.40	38.75	39.25	39.25	1.16%	5,287,401
Jul 7, 2025	38.50	39.20	38.35	38.80	38.80	0.78%	3,593,291
Jul 4, 2025	39.00	39.15	38.40	38.50	38.50	-1.28%	3,378,942
Jul 3, 2025	38.70	39.15	38.70	39.00	39.00	-	5,100,244
Jul 2, 2025	38.65	39.15	38.55	39.00	39.00	1.17%	4,887,317
Jul 1, 2025	39.15	39.55	37.85	38.55	38.55	-1.53%	24,716,531
Jun 30, 2025	40.00	40.05	38.60	39.15	39.15	-2.85%	20,506,162
Jun 27, 2025	39.60	40.30	38.80	40.30	40.30	2.54%	8,090,024
Jun 26, 2025	39.70	39.85	39.15	39.30	39.30	-2.00%	9,975,182
Jun 25, 2025	39.60	40.10	38.70	40.10	40.10	1.78%	9,614,041
Jun 24, 2025	39.60	40.05	39.40	39.40	39.40	-10.15%	20,009,838
Jun 23, 2025	44.95	45.05	43.40	43.85	41.05	-2.66%	9,834,001
Jun 20, 2025	45.85	45.85	44.40	45.05	42.17	-1.74%	16,608,529
Jun 19, 2025	46.45	46.45	45.80	45.85	42.92	-1.08%	8,233,857
Jun 18, 2025	45.90	46.40	45.50	46.35	43.39	1.98%	9,608,038
Jun 17, 2025	45.35	46.15	45.35	45.45	42.55	0.22%	9,035,486
Jun 16, 2025	46.10	46.15	45.15	45.35	42.45	-1.73%	5,192,905
Jun 13, 2025	45.95	46.70	45.90	46.15	43.20	-0.75%	5,769,460
Jun 12, 2025	46.45	46.50	45.80	46.50	43.53	-0.21%	6,409,346
Jun 11, 2025	45.85	46.60	45.75	46.60	43.62	1.30%	6,153,807
Jun 10, 2025	45.30	46.00	45.30	46.00	43.06	1.10%	5,835,051
Jun 9, 2025	45.30	45.50	44.40	45.50	42.59	1.00%	6,426,513
Jun 6, 2025	44.50	45.05	44.35	45.05	42.17	1.01%	5,785,039
Jun 5, 2025	43.25	44.60	43.15	44.60	41.75	2.65%	8,747,578
Jun 4, 2025	42.25	43.45	41.90	43.45	40.68	2.48%	5,365,693
Jun 3, 2025	41.50	42.40	41.25	42.40	39.69	2.79%	6,579,478
Jun 2, 2025	41.55	41.55	40.90	41.25	38.62	-1.20%	4,878,423
May 29, 2025	41.95	42.20	41.50	41.75	39.08	-0.48%	4,054,325
May 28, 2025	42.20	42.40	41.60	41.95	39.27	-	2,832,764
May 27, 2025	42.55	42.90	41.75	41.95	39.27	-1.06%	3,487,389
May 26, 2025	43.00	43.35	42.40	42.40	39.69	-0.59%	4,330,530
May 23, 2025	42.80	43.30	42.35	42.65	39.93	0.47%	8,888,781