TPE:2509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.65	14.25	13.60	13.80	13.80	0.36%	511,540
Jun 11, 2026	14.50	15.00	13.70	13.75	13.75	-3.85%	1,544,909
Jun 10, 2026	12.95	14.30	12.95	14.30	14.30	10.00%	857,606
Jun 9, 2026	13.05	13.15	12.90	13.00	13.00	-0.76%	144,877
Jun 8, 2026	12.60	13.25	12.60	13.10	13.10	-	181,451
Jun 5, 2026	13.05	13.20	12.90	13.10	13.10	0.77%	205,101
Jun 4, 2026	12.50	13.25	12.50	13.00	13.00	4.00%	389,597
Jun 3, 2026	12.35	12.55	12.10	12.50	12.50	1.21%	381,821
Jun 2, 2026	12.25	12.40	12.15	12.35	12.35	0.41%	214,448
Jun 1, 2026	12.20	12.35	12.20	12.30	12.30	-0.40%	227,860
May 29, 2026	12.40	12.45	12.30	12.35	12.35	-	176,407
May 28, 2026	12.30	12.50	12.25	12.35	12.35	0.41%	178,783
May 27, 2026	12.40	12.40	12.10	12.30	12.30	-0.81%	228,332
May 26, 2026	12.40	12.40	12.15	12.40	12.40	-0.40%	341,035
May 25, 2026	12.80	12.80	12.40	12.45	12.45	-3.49%	498,906
May 22, 2026	12.80	12.90	12.70	12.90	12.90	1.18%	80,184
May 21, 2026	12.80	12.80	12.50	12.75	12.75	-0.39%	185,567
May 20, 2026	12.70	12.80	12.70	12.80	12.80	0.79%	60,022
May 19, 2026	12.75	12.85	12.70	12.70	12.70	-	52,175
May 18, 2026	12.30	12.95	12.30	12.70	12.70	0.40%	298,457
May 15, 2026	13.05	13.15	12.65	12.65	12.65	-3.07%	368,849
May 14, 2026	13.10	13.35	13.00	13.05	13.05	-0.76%	216,379
May 13, 2026	13.00	13.25	13.00	13.15	13.15	0.38%	107,532
May 12, 2026	13.25	13.25	13.00	13.10	13.10	-0.76%	408,197
May 11, 2026	13.45	13.45	13.20	13.20	13.20	-1.49%	384,044
May 8, 2026	13.55	13.60	13.40	13.40	13.40	-1.11%	303,948
May 7, 2026	13.45	13.60	13.40	13.55	13.55	0.37%	297,369
May 6, 2026	13.65	13.70	13.50	13.50	13.50	-	236,906
May 5, 2026	13.50	13.55	13.35	13.50	13.50	0.75%	238,341
May 4, 2026	13.55	13.55	13.40	13.40	13.40	-0.74%	296,285
Apr 30, 2026	13.60	13.65	13.50	13.50	13.50	-0.74%	149,447
Apr 29, 2026	13.75	13.80	13.50	13.60	13.60	-	215,123