TPE:2514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	91,361
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
May 18, 2026	13.00	13.10	12.95	13.05	13.05	-0.38%	125,483
May 15, 2026	13.10	13.15	13.00	13.10	13.10	0.38%	702,313
May 14, 2026	13.10	13.20	13.05	13.05	13.05	-0.76%	192,864
May 13, 2026	13.10	13.20	13.10	13.15	13.15	0.38%	69,436
May 12, 2026	13.30	13.30	13.10	13.10	13.10	-1.50%	272,512
May 11, 2026	13.35	13.35	13.25	13.30	13.30	0.38%	620,909
May 8, 2026	13.35	13.35	13.15	13.25	13.25	-	217,515
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%	50,105
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%	233,233
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