TPE:2509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.35	14.35	14.15	14.15	-	-1.39%	48,292
Sep 14, 2026	14.45	14.45	14.30	14.35	14.35	-0.69%	33,577
Sep 11, 2026	14.60	14.75	14.40	14.45	14.45	-1.37%	145,643
Sep 10, 2026	14.90	14.90	14.65	14.65	14.65	-1.01%	81,283
Sep 9, 2026	14.85	14.85	14.80	14.80	14.80	-1.00%	33,048
Sep 8, 2026	14.85	15.00	14.85	14.95	14.95	0.34%	46,415
Sep 7, 2026	14.95	15.00	14.65	14.90	14.90	-0.33%	136,901
Sep 4, 2026	14.95	15.00	14.75	14.95	14.95	-	115,508
Sep 3, 2026	14.70	15.10	14.70	14.95	14.95	0.67%	137,470
Sep 2, 2026	15.20	15.30	14.65	14.85	14.85	-2.62%	280,365
Sep 1, 2026	15.35	15.50	15.20	15.25	15.25	-0.97%	124,998
Aug 31, 2026	15.45	15.45	15.20	15.40	15.40	-	132,456
Aug 28, 2026	15.35	15.60	15.35	15.40	15.40	0.33%	85,001
Aug 27, 2026	15.70	15.70	15.35	15.35	15.35	-0.97%	205,394
Aug 26, 2026	14.90	15.55	14.80	15.50	15.50	5.08%	446,915
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