TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	33.10	34.05	32.65	34.00	-	3.03%	4,227,807
Jun 24, 2026	32.50	33.00	32.30	33.00	33.00	0.76%	5,290,863
Jun 23, 2026	33.00	33.00	32.30	32.75	32.75	-0.15%	5,588,203
Jun 22, 2026	33.65	33.65	32.70	32.80	32.80	-2.38%	7,781,713
Jun 18, 2026	33.85	33.95	33.45	33.60	33.60	-0.59%	6,356,074
Jun 17, 2026	34.20	34.25	33.40	33.80	33.80	0.42%	8,345,188
Jun 16, 2026	36.75	36.75	36.25	36.25	33.66	-1.09%	7,258,116
Jun 15, 2026	36.95	36.95	36.50	36.65	34.03	-0.81%	4,183,878
Jun 12, 2026	37.15	37.15	36.60	36.95	34.31	-0.14%	2,978,191
Jun 11, 2026	37.50	37.50	36.10	37.00	34.35	-0.54%	5,554,049
Jun 10, 2026	35.85	37.50	35.70	37.20	34.54	3.77%	7,933,031
Jun 9, 2026	35.50	36.15	35.50	35.85	33.29	1.27%	2,929,429
Jun 8, 2026	35.60	36.05	35.30	35.40	32.87	-2.48%	3,601,810
Jun 5, 2026	36.15	36.70	35.80	36.30	33.70	0.83%	4,459,675
Jun 4, 2026	35.90	36.30	35.75	36.00	33.43	0.28%	3,352,280
Jun 3, 2026	35.50	36.05	35.35	35.90	33.33	1.99%	4,775,773
Jun 2, 2026	35.60	35.80	35.20	35.20	32.68	-0.85%	3,748,557
Jun 1, 2026	34.95	35.65	34.95	35.50	32.96	2.60%	3,251,652
May 29, 2026	34.80	35.15	34.60	34.60	32.13	0.29%	3,489,052
May 28, 2026	34.95	34.95	34.50	34.50	32.03	-1.29%	2,045,543
May 27, 2026	35.00	35.00	34.65	34.95	32.45	-0.43%	1,991,527
May 26, 2026	35.10	35.30	34.65	35.10	32.59	-	1,590,756
May 25, 2026	34.85	35.10	34.30	35.10	32.59	1.30%	2,491,487
May 22, 2026	34.85	35.05	34.60	34.65	32.17	-0.57%	1,673,271
May 21, 2026	34.70	35.15	34.55	34.85	32.36	0.29%	1,791,789
May 20, 2026	34.40	34.75	34.35	34.75	32.26	0.29%	1,549,855
May 19, 2026	34.05	34.75	34.05	34.65	32.17	1.32%	2,006,189
May 18, 2026	33.85	34.30	33.70	34.20	31.75	0.15%	2,261,912
May 15, 2026	34.10	34.15	33.85	34.15	31.71	-0.15%	2,469,107
May 14, 2026	34.20	34.30	34.00	34.20	31.75	-0.58%	1,850,964
May 13, 2026	34.45	34.45	34.15	34.40	31.94	-0.58%	2,223,765
May 12, 2026	34.80	34.80	34.40	34.60	32.13	-0.57%	2,178,602
May 11, 2026	34.95	35.10	34.75	34.80	32.31	0.14%	1,532,149
May 8, 2026	35.00	35.20	34.65	34.75	32.26	-0.71%	2,022,384
May 7, 2026	34.55	35.00	34.50	35.00	32.50	0.86%	1,976,265
May 6, 2026	34.90	34.90	34.25	34.70	32.22	-	2,547,992
May 5, 2026	35.05	35.05	34.60	34.70	32.22	-1.00%	3,037,634
May 4, 2026	35.30	35.30	35.00	35.05	32.54	-0.57%	2,994,761
Apr 30, 2026	35.70	35.75	35.20	35.25	32.73	-0.98%	2,387,124
Apr 29, 2026	35.35	35.65	35.35	35.60	33.05	0.56%	1,687,547
Apr 28, 2026	35.50	35.60	35.30	35.40	32.87	-0.14%	1,463,448
Apr 27, 2026	35.55	35.55	35.20	35.45	32.91	-0.70%	1,893,043
Apr 24, 2026	36.00	36.00	35.40	35.70	33.15	-0.83%	2,545,137
Apr 23, 2026	36.55	36.55	35.65	36.00	33.43	-1.50%	2,860,240
Apr 22, 2026	36.40	36.55	36.10	36.55	33.94	0.41%	2,729,938
Apr 21, 2026	36.15	36.40	36.00	36.40	33.80	1.11%	2,463,026
Apr 20, 2026	35.80	36.10	35.75	36.00	33.43	0.42%	1,977,508
Apr 17, 2026	36.00	36.00	35.70	35.85	33.29	-0.14%	1,770,362
Apr 16, 2026	36.40	36.40	35.90	35.90	33.33	-0.69%	2,410,542
Apr 15, 2026	36.55	36.55	36.05	36.15	33.56	-1.63%	1,788,332