TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	35.90	36.30	35.75	36.00	36.00	0.28%	3,352,280
Jun 3, 2026	35.50	36.05	35.35	35.90	35.90	1.99%	4,775,773
Jun 2, 2026	35.60	35.80	35.20	35.20	35.20	-0.85%	3,746,166
Jun 1, 2026	34.95	35.65	34.95	35.50	35.50	2.60%	3,238,650
May 29, 2026	34.80	35.15	34.60	34.60	34.60	0.29%	3,489,052
May 28, 2026	34.95	34.95	34.50	34.50	34.50	-1.29%	2,045,543
May 27, 2026	35.00	35.00	34.65	34.95	34.95	-0.43%	1,991,527
May 26, 2026	35.10	35.30	34.65	35.10	35.10	-	1,590,756
May 25, 2026	34.85	35.10	34.30	35.10	35.10	1.30%	2,491,487
May 22, 2026	34.85	35.05	34.60	34.65	34.65	-0.57%	1,673,271
May 21, 2026	34.70	35.15	34.55	34.85	34.85	0.29%	1,791,789
May 20, 2026	34.40	34.75	34.35	34.75	34.75	0.29%	1,549,855
May 19, 2026	34.05	34.75	34.05	34.65	34.65	1.32%	2,006,189
May 18, 2026	33.85	34.30	33.70	34.20	34.20	0.15%	2,261,912
May 15, 2026	34.10	34.15	33.85	34.15	34.15	-0.15%	2,469,107
May 14, 2026	34.20	34.30	34.00	34.20	34.20	-0.58%	1,850,964
May 13, 2026	34.45	34.45	34.15	34.40	34.40	-0.58%	2,223,765
May 12, 2026	34.80	34.80	34.40	34.60	34.60	-0.57%	2,178,602
May 11, 2026	34.95	35.10	34.75	34.80	34.80	0.14%	1,532,149
May 8, 2026	35.00	35.20	34.65	34.75	34.75	-0.71%	2,022,384
May 7, 2026	34.55	35.00	34.50	35.00	35.00	0.86%	1,976,265
May 6, 2026	34.90	34.90	34.25	34.70	34.70	-	2,547,992
May 5, 2026	35.05	35.05	34.60	34.70	34.70	-1.00%	3,037,634
May 4, 2026	35.30	35.30	35.00	35.05	35.05	-0.57%	2,994,761
Apr 30, 2026	35.70	35.75	35.20	35.25	35.25	-0.98%	2,387,124
Apr 29, 2026	35.35	35.65	35.35	35.60	35.60	0.56%	1,687,547
Apr 28, 2026	35.50	35.60	35.30	35.40	35.40	-0.14%	1,463,448
Apr 27, 2026	35.55	35.55	35.20	35.45	35.45	-0.70%	1,893,043
Apr 24, 2026	36.00	36.00	35.40	35.70	35.70	-0.83%	2,545,137
Apr 23, 2026	36.55	36.55	35.65	36.00	36.00	-1.50%	2,860,240
Apr 22, 2026	36.40	36.55	36.10	36.55	36.55	0.41%	2,729,938
Apr 21, 2026	36.15	36.40	36.00	36.40	36.40	1.11%	2,463,026
Apr 20, 2026	35.80	36.10	35.75	36.00	36.00	0.42%	1,977,508
Apr 17, 2026	36.00	36.00	35.70	35.85	35.85	-0.14%	1,770,362
Apr 16, 2026	36.40	36.40	35.90	35.90	35.90	-0.69%	2,410,542
Apr 15, 2026	36.55	36.55	36.05	36.15	36.15	-1.63%	1,788,332
Apr 14, 2026	36.25	36.75	36.00	36.75	36.75	1.80%	3,058,574
Apr 13, 2026	36.35	36.40	36.05	36.10	36.10	-1.23%	1,867,549
Apr 10, 2026	36.70	36.95	36.45	36.55	36.55	-0.41%	1,201,037
Apr 9, 2026	36.70	37.00	36.55	36.70	36.70	-0.27%	1,452,129
Apr 8, 2026	36.30	37.00	36.05	36.80	36.80	2.36%	2,546,162
Apr 7, 2026	35.80	36.10	35.65	35.95	35.95	0.84%	3,590,339
Apr 2, 2026	36.00	36.20	35.55	35.65	35.65	-0.70%	1,877,622
Apr 1, 2026	36.40	36.40	35.70	35.90	35.90	0.28%	3,495,965
Mar 31, 2026	36.60	36.80	35.50	35.80	35.80	-2.72%	7,287,990
Mar 30, 2026	37.10	37.40	36.80	36.80	36.80	-1.47%	1,989,465
Mar 27, 2026	37.75	37.75	37.25	37.35	37.35	-1.19%	1,753,660
Mar 26, 2026	39.00	39.00	37.75	37.80	37.80	-2.83%	2,877,800
Mar 25, 2026	38.35	38.90	37.80	38.90	38.90	1.83%	4,118,025
Mar 24, 2026	38.30	38.40	37.25	38.20	38.20	0.26%	2,371,590