TPE:2509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.50	14.75	14.50	14.75	14.75	0.68%	88,092
Aug 24, 2026	14.85	14.85	14.60	14.65	14.65	-1.01%	68,065
Aug 21, 2026	14.90	15.00	14.65	14.80	14.80	-	119,710
Aug 20, 2026	14.15	14.80	14.15	14.80	14.80	4.59%	362,639
Aug 19, 2026	14.15	14.30	14.10	14.15	14.15	-	130,511
Aug 18, 2026	14.15	14.35	14.10	14.15	14.15	-1.05%	156,676
Aug 17, 2026	13.75	14.40	13.75	14.30	14.30	4.38%	251,599
Aug 14, 2026	13.70	13.80	13.70	13.70	13.70	-	89,549
Aug 13, 2026	13.60	13.70	13.50	13.70	13.70	1.11%	66,309
Aug 12, 2026	13.50	13.65	13.50	13.55	13.55	0.37%	48,982
Aug 11, 2026	13.85	13.90	13.50	13.50	13.50	-1.10%	113,832
Aug 10, 2026	13.50	13.90	13.40	13.65	13.65	5.00%	327,808
Aug 7, 2026	12.95	13.00	12.90	13.00	13.00	0.39%	68,038
Aug 6, 2026	13.10	13.10	12.90	12.95	12.95	-1.15%	130,712
Aug 5, 2026	13.15	13.20	13.05	13.10	13.10	-1.13%	95,357
Aug 4, 2026	13.10	13.25	12.90	13.25	13.25	1.53%	110,112
Aug 3, 2026	12.95	13.15	12.95	13.05	13.05	0.38%	79,669
Jul 31, 2026	13.05	13.15	12.90	13.00	13.00	-0.38%	81,884
Jul 30, 2026	13.10	13.10	12.85	13.05	13.05	-0.38%	142,895
Jul 29, 2026	13.35	13.35	12.90	13.10	13.10	-0.38%	214,004
Jul 28, 2026	13.20	13.20	13.00	13.15	13.15	-1.13%	165,647
Jul 27, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	52,956
Jul 24, 2026	13.05	13.20	13.05	13.20	13.20	1.15%	82,249
Jul 23, 2026	13.20	13.20	13.05	13.05	13.05	-1.51%	131,570
Jul 22, 2026	13.20	13.30	13.20	13.25	13.25	-	17,337
Jul 21, 2026	13.10	13.25	13.05	13.25	13.25	0.38%	122,940
Jul 20, 2026	13.30	13.30	13.15	13.20	13.20	-	51,079
Jul 17, 2026	13.55	13.65	13.05	13.20	13.20	-2.58%	205,117
Jul 16, 2026	13.45	13.60	13.40	13.55	13.55	1.88%	104,346
Jul 15, 2026	13.30	13.30	13.10	13.30	13.30	0.76%	109,246
Jul 14, 2026	13.35	13.35	13.10	13.20	13.20	-	135,567
Jul 13, 2026	13.20	13.25	13.05	13.20	13.20	0.76%	113,398
Jul 9, 2026	13.15	13.25	13.05	13.10	13.10	-0.76%	58,398
Jul 8, 2026	13.15	13.25	13.05	13.20	13.20	-0.75%	98,350
Jul 7, 2026	13.55	13.55	13.30	13.30	13.30	-1.85%	95,485
Jul 6, 2026	13.60	13.65	13.40	13.55	13.55	-0.37%	93,297
Jul 3, 2026	13.30	13.70	13.30	13.60	13.60	1.87%	106,864
Jul 2, 2026	13.25	13.45	13.25	13.35	13.35	1.14%	90,017
Jul 1, 2026	13.15	13.30	13.05	13.20	13.20	0.38%	90,230
Jun 30, 2026	13.15	13.15	12.90	13.15	13.15	0.38%	132,545
Jun 29, 2026	13.20	13.25	13.00	13.10	13.10	-0.76%	249,318
Jun 26, 2026	13.30	13.30	12.95	13.20	13.20	-1.49%	221,946
Jun 25, 2026	13.15	13.40	13.15	13.40	13.40	1.13%	131,824
Jun 24, 2026	13.50	13.50	13.20	13.25	13.25	-1.49%	266,571
Jun 23, 2026	13.70	13.70	13.35	13.45	13.45	-1.82%	293,193
Jun 22, 2026	14.40	14.40	13.70	13.70	13.70	-5.84%	530,712
Jun 18, 2026	14.25	14.70	14.25	14.55	14.55	3.93%	383,932
Jun 17, 2026	14.00	14.10	13.95	14.00	14.00	0.36%	132,633
Jun 16, 2026	13.65	14.00	13.55	13.95	13.95	2.20%	283,617
Jun 15, 2026	13.80	13.85	13.50	13.65	13.65	-1.09%	328,503