TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	30.30	30.65	30.20	30.40	30.40	0.16%	2,130,611
Aug 5, 2026	30.85	30.95	30.25	30.35	30.35	-1.30%	3,758,920
Aug 4, 2026	31.10	31.25	30.70	30.75	30.75	-2.38%	4,262,625
Aug 3, 2026	31.25	31.65	31.15	31.50	31.50	0.96%	1,745,970
Jul 31, 2026	31.85	32.20	31.20	31.20	31.20	-2.04%	3,181,810
Jul 30, 2026	31.70	32.05	31.25	31.85	31.85	0.95%	1,768,334
Jul 29, 2026	31.65	31.75	30.80	31.55	31.55	1.12%	3,140,038
Jul 28, 2026	31.85	31.85	31.20	31.20	31.20	-2.19%	1,665,995
Jul 27, 2026	31.90	31.95	31.60	31.90	31.90	0.63%	1,399,145
Jul 24, 2026	31.35	31.75	31.30	31.70	31.70	0.96%	1,516,480
Jul 23, 2026	31.45	31.45	31.15	31.40	31.40	0.64%	1,106,125
Jul 22, 2026	31.70	32.00	31.20	31.20	31.20	-2.04%	2,893,601
Jul 21, 2026	31.30	32.00	31.30	31.85	31.85	1.76%	1,366,285
Jul 20, 2026	32.00	32.10	31.10	31.30	31.30	-1.57%	1,908,893
Jul 17, 2026	31.40	32.25	31.40	31.80	31.80	0.79%	4,137,055
Jul 16, 2026	31.20	31.65	31.10	31.55	31.55	1.61%	2,339,731
Jul 15, 2026	30.55	31.25	30.20	31.05	31.05	2.48%	2,528,359
Jul 14, 2026	31.45	31.45	30.30	30.30	30.30	-2.88%	3,594,939
Jul 13, 2026	32.00	32.10	31.20	31.20	31.20	-2.80%	5,459,939
Jul 9, 2026	32.30	32.30	32.05	32.10	32.10	-0.47%	1,480,822
Jul 8, 2026	32.25	32.50	32.10	32.25	32.25	0.31%	1,585,622
Jul 7, 2026	32.45	32.70	32.15	32.15	32.15	-0.62%	4,850,674
Jul 6, 2026	32.70	33.00	32.30	32.35	32.35	-1.07%	4,703,431
Jul 3, 2026	32.35	32.95	32.35	32.70	32.70	0.62%	5,437,040
Jul 2, 2026	33.20	33.50	32.35	32.50	32.50	-2.40%	7,349,754
Jul 1, 2026	33.20	33.50	32.65	33.30	33.30	0.15%	5,427,037
Jun 30, 2026	32.80	33.25	32.30	33.25	33.25	1.53%	5,239,959
Jun 29, 2026	33.00	33.05	32.45	32.75	32.75	-0.15%	5,352,654
Jun 26, 2026	33.65	33.65	32.45	32.80	32.80	-2.09%	10,130,570
Jun 25, 2026	33.10	34.05	32.65	33.50	33.50	1.52%	7,113,308
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