TPE:2514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.80	12.80	12.55	12.75	12.75	-0.39%	151,670
Jul 28, 2026	12.80	12.85	12.60	12.80	12.80	-	72,649
Jul 27, 2026	12.95	12.95	12.70	12.80	12.80	-	71,009
Jul 24, 2026	12.65	12.80	12.60	12.80	12.80	0.79%	87,145
Jul 23, 2026	12.75	12.75	12.60	12.70	12.70	-	103,824
Jul 22, 2026	12.80	12.85	12.70	12.70	12.70	-1.17%	87,275
Jul 21, 2026	12.85	12.90	12.75	12.85	12.85	-	106,265
Jul 20, 2026	12.95	12.95	12.80	12.85	12.85	-	95,849
Jul 17, 2026	12.70	12.95	12.70	12.85	12.85	-0.77%	183,512
Jul 16, 2026	12.90	13.00	12.70	12.95	12.95	-	182,777
Jul 15, 2026	12.65	13.00	12.65	12.95	12.95	1.17%	185,331
Jul 14, 2026	12.85	12.85	12.45	12.80	12.80	0.39%	313,146
Jul 13, 2026	12.90	13.00	12.65	12.75	12.75	-1.54%	649,754
Jul 9, 2026	12.90	13.00	12.85	12.95	12.95	-0.38%	286,476
Jul 8, 2026	12.95	13.25	12.90	13.00	13.00	0.78%	662,583
Jul 7, 2026	13.25	13.25	12.90	12.90	12.90	-1.90%	137,790
Jul 6, 2026	13.15	13.25	13.05	13.15	13.15	-	99,220
Jul 3, 2026	12.90	13.45	12.90	13.15	13.15	1.15%	622,597
Jul 2, 2026	13.15	13.20	12.90	13.00	13.00	-1.52%	316,741
Jul 1, 2026	13.00	13.25	12.90	13.20	13.20	2.33%	456,476
Jun 30, 2026	12.90	12.95	12.90	12.90	12.90	-	63,462
Jun 29, 2026	13.05	13.05	12.90	12.90	12.90	-	142,871
Jun 26, 2026	13.20	13.20	12.85	12.90	12.90	-2.64%	359,999
Jun 25, 2026	13.30	13.30	13.20	13.25	13.25	-0.75%	297,188
Jun 24, 2026	13.60	13.60	13.25	13.35	13.35	-1.84%	272,534
Jun 23, 2026	13.60	13.65	13.50	13.60	13.60	-	145,583
Jun 22, 2026	13.80	13.80	13.55	13.60	13.60	-0.73%	142,256
Jun 18, 2026	13.70	13.75	13.60	13.70	13.70	-	161,318
Jun 17, 2026	13.65	13.85	13.65	13.70	13.70	-0.72%	138,438
Jun 16, 2026	13.90	14.00	13.70	13.80	13.80	-1.08%	257,706
Jun 15, 2026	14.05	14.05	13.85	13.95	13.95	1.09%	540,402
Jun 12, 2026	13.65	14.00	13.65	13.80	13.80	0.73%	126,972
Jun 11, 2026	13.80	13.80	13.50	13.70	13.70	-0.36%	85,707
Jun 10, 2026	13.40	14.15	13.40	13.75	13.75	2.23%	680,713
Jun 9, 2026	13.25	13.50	13.25	13.45	13.45	0.75%	801,623
Jun 8, 2026	13.30	13.50	13.30	13.35	13.35	-2.91%	143,050
Jun 5, 2026	13.90	14.00	13.65	13.75	13.75	-0.72%	167,000
Jun 4, 2026	13.85	14.15	13.75	13.85	13.85	0.36%	1,043,452
Jun 3, 2026	13.45	13.90	13.40	13.80	13.80	3.37%	314,789
Jun 2, 2026	13.55	13.75	13.15	13.35	13.35	-2.20%	359,865
Jun 1, 2026	12.95	13.90	12.95	13.65	13.65	5.41%	1,389,911
May 29, 2026	12.90	13.00	12.85	12.95	12.95	1.17%	147,902
May 28, 2026	12.90	12.90	12.75	12.80	12.80	-	91,416
May 27, 2026	12.90	12.90	12.70	12.80	12.80	-1.16%	145,572
May 26, 2026	12.95	12.95	12.85	12.95	12.95	-	104,477
May 25, 2026	12.95	12.95	12.75	12.95	12.95	-	505,824
May 22, 2026	12.95	13.00	12.85	12.95	12.95	-0.38%	110,731
May 21, 2026	13.05	13.05	12.90	13.00	13.00	-	372,595
May 20, 2026	13.10	13.10	12.85	13.00	13.00	-	399,893
May 19, 2026	13.20	13.20	12.95	13.00	13.00	-0.38%	93,940