TPE:2514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.95	12.05	11.90	12.05	-	1.69%	43,176
Aug 25, 2026	12.00	12.00	11.60	11.85	11.85	-1.25%	620,184
Aug 24, 2026	12.05	12.05	11.90	12.00	12.00	-0.41%	93,857
Aug 21, 2026	11.90	12.05	11.85	12.05	12.05	0.84%	60,558
Aug 20, 2026	11.75	11.95	11.75	11.95	11.95	1.27%	73,203
Aug 19, 2026	11.85	11.85	11.70	11.80	11.80	0.43%	81,101
Aug 18, 2026	11.85	11.90	11.75	11.75	11.75	-1.67%	161,551
Aug 17, 2026	12.05	12.05	11.70	11.95	11.95	-1.24%	264,819
Aug 14, 2026	12.00	12.10	12.00	12.10	12.10	-1.22%	201,528
Aug 13, 2026	12.30	12.30	12.15	12.25	12.25	0.41%	106,349
Aug 12, 2026	12.25	12.30	12.15	12.20	12.20	-	78,114
Aug 11, 2026	12.20	12.20	12.10	12.20	12.20	-0.41%	50,254
Aug 10, 2026	12.35	12.35	12.15	12.25	12.25	-	82,667
Aug 7, 2026	12.15	12.30	12.10	12.25	12.25	0.82%	153,893
Aug 6, 2026	12.40	12.40	12.05	12.15	12.15	-2.41%	402,346
Aug 5, 2026	12.55	12.60	12.45	12.45	12.45	-0.80%	130,182
Aug 4, 2026	12.50	12.75	12.45	12.55	12.55	-0.40%	152,395
Aug 3, 2026	12.65	12.70	12.55	12.60	12.60	-1.56%	62,276
Jul 31, 2026	12.70	12.80	12.65	12.80	12.80	0.79%	100,895
Jul 30, 2026	12.85	12.85	12.60	12.70	12.70	-0.39%	64,375
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