TPE:2514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.35	13.35	13.15	13.25	13.25	-	216,875
May 7, 2026	13.25	13.35	13.20	13.25	13.25	-0.75%	882,982
May 6, 2026	13.30	13.35	13.20	13.35	13.35	0.75%	50,057
May 5, 2026	13.25	13.35	13.20	13.25	13.25	-	54,146
May 4, 2026	13.35	13.40	13.20	13.25	13.25	-0.38%	232,460
Apr 30, 2026	13.30	13.30	13.20	13.30	13.30	0.38%	65,150
Apr 29, 2026	13.35	13.40	13.20	13.25	13.25	-	91,174
Apr 28, 2026	13.40	13.40	13.10	13.25	13.25	-0.38%	198,894
Apr 27, 2026	13.25	13.35	13.25	13.30	13.30	-0.37%	668,691
Apr 24, 2026	13.35	13.40	13.25	13.35	13.35	-0.37%	91,439
Apr 23, 2026	13.40	13.40	13.30	13.40	13.40	-0.37%	152,649
Apr 22, 2026	13.35	13.45	13.30	13.45	13.45	1.13%	171,879
Apr 21, 2026	13.55	13.60	13.30	13.30	13.30	-1.48%	329,373
Apr 20, 2026	13.55	13.60	13.45	13.50	13.50	-	438,591
Apr 17, 2026	13.60	13.65	13.40	13.50	13.50	-	195,339
Apr 16, 2026	13.50	13.65	13.45	13.50	13.50	-	96,111
Apr 15, 2026	13.55	13.55	13.35	13.50	13.50	-	226,444
Apr 14, 2026	13.55	13.60	13.40	13.50	13.50	0.37%	168,641
Apr 13, 2026	13.45	13.55	13.40	13.45	13.45	-	79,549
Apr 10, 2026	13.50	13.55	13.45	13.45	13.45	-0.37%	116,690
Apr 9, 2026	13.55	13.60	13.50	13.50	13.50	-0.37%	115,844
Apr 8, 2026	13.55	13.60	13.45	13.55	13.55	1.12%	105,260
Apr 7, 2026	13.45	13.45	13.35	13.40	13.40	-0.37%	299,026
Apr 2, 2026	13.55	13.55	13.40	13.45	13.45	-1.10%	97,873
Apr 1, 2026	13.65	13.70	13.45	13.60	13.60	1.49%	68,233
Mar 31, 2026	13.45	13.50	13.40	13.40	13.40	-0.37%	74,846
Mar 30, 2026	13.45	13.55	13.35	13.45	13.45	-1.10%	102,261
Mar 27, 2026	13.60	13.60	13.45	13.60	13.60	-0.37%	51,044
Mar 26, 2026	13.75	13.75	13.65	13.65	13.65	-	106,573
Mar 25, 2026	13.70	13.70	13.60	13.65	13.65	0.74%	93,707
Mar 24, 2026	13.65	13.65	13.45	13.55	13.55	0.74%	76,397
Mar 23, 2026	13.55	13.55	13.45	13.45	13.45	-1.47%	506,293
Mar 20, 2026	13.60	13.80	13.55	13.65	13.65	0.74%	145,823
Mar 19, 2026	13.55	13.70	13.55	13.55	13.55	-	123,708
Mar 18, 2026	13.85	13.85	13.50	13.55	13.55	-1.81%	289,986
Mar 17, 2026	13.70	13.80	13.45	13.80	13.80	-0.36%	393,867
Mar 16, 2026	13.80	13.95	13.50	13.85	13.85	1.09%	358,452
Mar 13, 2026	13.65	13.70	13.45	13.70	13.70	-	425,800
Mar 12, 2026	13.65	13.90	13.65	13.70	13.70	-1.79%	181,735
Mar 11, 2026	13.80	14.10	13.80	13.95	13.95	1.45%	148,365
Mar 10, 2026	14.00	14.00	13.65	13.75	13.75	-0.36%	356,316
Mar 9, 2026	14.10	14.15	13.65	13.80	13.80	-4.83%	385,422
Mar 6, 2026	14.40	14.55	14.35	14.50	14.50	0.35%	39,587
Mar 5, 2026	14.50	14.55	14.40	14.45	14.45	1.05%	133,282
Mar 4, 2026	14.60	14.80	14.30	14.30	14.30	-3.05%	292,434
Mar 3, 2026	14.85	14.90	14.75	14.75	14.75	-0.67%	263,899
Mar 2, 2026	15.00	15.00	14.75	14.85	14.85	-1.00%	179,941
Feb 26, 2026	14.95	15.00	14.85	15.00	15.00	0.67%	118,939
Feb 25, 2026	14.90	15.00	14.80	14.90	14.90	-	83,052
Feb 24, 2026	14.95	15.00	14.80	14.90	14.90	-0.33%	73,924