TPE:2516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.30	14.45	14.30	14.35	-	0.35%	44,954
Aug 25, 2026	14.40	14.40	14.30	14.30	14.30	-1.04%	50,378
Aug 24, 2026	14.85	14.85	14.25	14.45	14.45	0.70%	107,674
Aug 21, 2026	14.05	14.50	14.05	14.35	14.35	2.14%	242,664
Aug 20, 2026	14.00	14.05	13.95	14.05	14.05	0.36%	148,145
Aug 19, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	212,302
Aug 18, 2026	13.90	13.95	13.90	13.90	13.90	-0.36%	220,745
Aug 17, 2026	14.05	14.05	13.85	13.95	13.95	-0.36%	109,960
Aug 14, 2026	14.00	14.00	13.90	14.00	14.00	-0.36%	122,311
Aug 13, 2026	13.95	14.05	13.90	14.05	14.05	0.72%	159,987
Aug 12, 2026	14.10	14.15	13.90	13.95	13.95	-1.06%	282,023
Aug 11, 2026	14.25	14.25	14.10	14.10	14.10	-	105,619
Aug 10, 2026	14.25	14.25	14.05	14.10	14.10	0.36%	134,379
Aug 7, 2026	14.00	14.05	13.95	14.05	14.05	1.44%	54,340
Aug 6, 2026	14.25	14.25	13.85	13.85	13.85	-0.72%	124,217
Aug 5, 2026	13.90	14.00	13.85	13.95	13.95	0.36%	136,725
Aug 4, 2026	13.90	14.05	13.85	13.90	13.90	-0.36%	160,650
Aug 3, 2026	13.95	14.10	13.90	13.95	13.95	-0.71%	120,700
Jul 31, 2026	13.90	14.10	13.80	14.05	14.05	1.08%	121,017
Jul 30, 2026	13.95	13.95	13.80	13.90	13.90	0.36%	84,041
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