TPE:2516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.25	14.25	13.85	13.85	13.85	-1.07%	155,689
Jul 28, 2026	14.20	14.20	13.90	14.00	14.00	-1.41%	140,388
Jul 27, 2026	14.30	14.30	14.00	14.20	14.20	0.35%	112,245
Jul 24, 2026	13.90	14.25	13.80	14.15	14.15	1.07%	235,168
Jul 23, 2026	14.00	14.00	13.85	14.00	14.00	0.72%	60,055
Jul 22, 2026	14.00	14.05	13.90	13.90	13.90	-0.71%	109,441
Jul 21, 2026	14.05	14.15	13.85	14.00	14.00	0.36%	65,779
Jul 20, 2026	14.35	14.35	13.80	13.95	13.95	0.36%	78,907
Jul 17, 2026	14.00	14.00	13.70	13.90	13.90	1.09%	224,639
Jul 16, 2026	13.95	14.15	13.75	13.75	13.75	-0.72%	102,382
Jul 15, 2026	14.50	14.50	13.80	13.85	13.85	-4.48%	456,583
Jul 14, 2026	13.90	15.05	13.65	14.50	14.50	5.84%	2,685,727
Jul 13, 2026	13.70	13.80	13.60	13.70	13.70	0.37%	138,726
Jul 9, 2026	13.75	13.80	13.60	13.65	13.65	-0.73%	171,304
Jul 8, 2026	13.85	13.95	13.60	13.75	13.75	-0.72%	179,154
Jul 7, 2026	13.95	13.95	13.80	13.85	13.85	-1.07%	144,048
Jul 6, 2026	14.10	14.10	13.80	14.00	14.00	-0.71%	391,228
Jul 3, 2026	13.95	14.10	13.80	14.10	14.10	1.08%	213,820
Jul 2, 2026	14.00	14.05	13.85	13.95	13.95	1.09%	258,869
Jul 1, 2026	14.10	14.10	13.75	13.80	13.80	-	171,422
Jun 30, 2026	13.70	13.85	13.70	13.80	13.80	0.36%	139,306
Jun 29, 2026	13.70	13.80	13.65	13.75	13.75	0.36%	111,151
Jun 26, 2026	13.75	13.90	13.60	13.70	13.70	-0.72%	401,317
Jun 25, 2026	14.00	14.00	13.80	13.80	13.80	-1.43%	107,879
Jun 24, 2026	14.00	14.25	13.80	14.00	14.00	0.36%	495,079
Jun 23, 2026	13.45	14.05	13.40	13.95	13.95	3.72%	649,061
Jun 22, 2026	13.40	13.65	13.25	13.45	13.45	0.75%	438,071
Jun 18, 2026	13.50	13.60	13.30	13.35	13.35	-1.11%	159,180
Jun 17, 2026	13.60	13.60	13.40	13.50	13.50	0.37%	157,117
Jun 16, 2026	13.60	13.85	13.45	13.45	13.45	-1.10%	209,805
Jun 15, 2026	13.95	13.95	13.50	13.60	13.60	0.74%	279,339
Jun 12, 2026	13.05	13.80	13.00	13.50	13.50	3.85%	400,106
Jun 11, 2026	13.30	13.30	12.90	13.00	13.00	-0.76%	145,278
Jun 10, 2026	13.25	13.45	12.90	13.10	13.10	0.77%	274,851
Jun 9, 2026	12.90	13.00	12.60	13.00	13.00	0.39%	167,616
Jun 8, 2026	11.95	13.50	11.95	12.95	12.95	2.37%	933,755
Jun 5, 2026	12.30	12.70	12.30	12.65	12.65	2.85%	239,262
Jun 4, 2026	12.30	12.60	12.30	12.30	12.30	-	184,587
Jun 3, 2026	12.40	12.40	12.20	12.30	12.30	-1.20%	289,788
Jun 2, 2026	12.70	12.70	12.30	12.45	12.45	-1.19%	191,733
Jun 1, 2026	12.75	12.80	12.50	12.60	12.60	-1.18%	148,213
May 29, 2026	12.70	13.15	12.60	12.75	12.75	0.79%	189,161
May 28, 2026	13.10	13.55	12.65	12.65	12.65	-6.99%	410,812
May 27, 2026	12.80	14.10	12.80	13.60	13.60	5.84%	1,851,079
May 26, 2026	11.95	13.05	11.80	12.85	12.85	6.64%	560,295
May 25, 2026	12.35	12.35	11.90	12.05	12.05	-2.43%	602,103
May 22, 2026	12.35	12.35	12.20	12.35	12.35	-	93,250
May 21, 2026	12.30	12.40	12.30	12.35	12.35	0.41%	149,526
May 20, 2026	12.50	12.50	12.20	12.30	12.30	-1.20%	213,618
May 19, 2026	12.65	12.70	12.45	12.45	12.45	-1.58%	113,450