TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.90	31.90	31.45	31.70	31.70	-0.78%	1,177,753
Aug 27, 2026	32.05	32.25	31.60	31.95	31.95	-0.47%	1,622,432
Aug 26, 2026	31.90	32.15	31.45	32.10	32.10	0.78%	1,833,656
Aug 25, 2026	31.95	32.55	31.75	31.85	31.85	-0.16%	2,453,130
Aug 24, 2026	31.35	32.00	31.30	31.90	31.90	1.92%	1,796,351
Aug 21, 2026	31.00	31.30	30.95	31.30	31.30	0.64%	1,384,534
Aug 20, 2026	30.75	31.70	30.75	31.10	31.10	1.63%	3,636,385
Aug 19, 2026	30.55	30.85	30.35	30.60	30.60	-0.16%	1,322,566
Aug 18, 2026	30.50	30.65	30.40	30.65	30.65	0.33%	1,062,042
Aug 17, 2026	30.50	30.80	30.35	30.55	30.55	0.33%	860,962
Aug 14, 2026	31.10	31.10	30.40	30.45	30.45	-2.25%	2,684,793
Aug 13, 2026	31.40	31.40	30.85	31.15	31.15	-0.16%	1,478,098
Aug 12, 2026	31.10	31.35	31.00	31.20	31.20	0.81%	1,571,711
Aug 11, 2026	30.90	30.95	30.70	30.95	30.95	-	725,246
Aug 10, 2026	30.90	30.95	30.45	30.95	30.95	0.65%	1,232,464
Aug 7, 2026	30.40	31.00	30.15	30.75	30.75	1.15%	5,604,015
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%	3,151,174
Jul 28, 2026	31.85	31.85	31.20	31.20	31.20	-2.19%	1,668,996
Jul 27, 2026	31.90	31.95	31.60	31.90	31.90	0.63%	1,405,334
Jul 24, 2026	31.35	31.75	31.30	31.70	31.70	0.96%	1,526,178
Jul 23, 2026	31.45	31.45	31.15	31.40	31.40	0.64%	1,108,109
Jul 22, 2026	31.70	32.00	31.20	31.20	31.20	-2.04%	2,896,929
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%	4,141,826
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%	10,137,471
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