TPE:2516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	12.75	12.75	12.60	12.65	12.65	-0.78%	79,978
May 15, 2026	12.80	12.95	12.75	12.75	12.75	-	155,326
May 14, 2026	13.00	13.15	12.75	12.75	12.75	-1.92%	289,447
May 13, 2026	12.95	13.05	12.90	13.00	13.00	0.39%	268,903
May 12, 2026	13.05	13.15	12.90	12.95	12.95	-0.77%	216,389
May 11, 2026	13.20	13.20	13.05	13.05	13.05	-1.14%	242,298
May 8, 2026	13.75	13.75	13.20	13.20	13.20	-0.75%	320,953
May 7, 2026	13.60	13.65	13.30	13.30	13.30	-2.21%	261,983
May 6, 2026	14.10	14.10	13.45	13.60	13.60	1.12%	171,003
May 5, 2026	13.90	13.95	13.40	13.45	13.45	-3.24%	293,797
May 4, 2026	13.65	14.60	13.65	13.90	13.90	1.83%	1,174,591
Apr 30, 2026	13.75	13.75	13.60	13.65	13.65	-0.73%	206,918
Apr 29, 2026	13.50	13.75	13.50	13.75	13.75	1.85%	321,947
Apr 28, 2026	12.80	13.60	12.80	13.50	13.50	7.14%	557,630
Apr 27, 2026	12.85	12.85	12.50	12.60	12.60	-1.95%	265,887
Apr 24, 2026	12.95	12.95	12.80	12.85	12.85	-0.77%	325,763
Apr 23, 2026	13.00	13.05	12.90	12.95	12.95	-0.77%	883,672
Apr 22, 2026	13.30	13.30	13.00	13.05	13.05	-0.38%	245,770
Apr 21, 2026	13.20	13.20	13.05	13.10	13.10	-0.76%	210,830
Apr 20, 2026	13.55	13.55	13.10	13.20	13.20	-2.94%	582,295
Apr 17, 2026	13.70	13.80	13.40	13.60	13.60	-0.37%	215,145
Apr 16, 2026	13.85	14.00	13.55	13.65	13.65	-3.53%	289,289
Apr 15, 2026	14.00	14.35	14.00	14.15	14.15	2.17%	444,078
Apr 14, 2026	13.80	13.95	13.75	13.85	13.85	0.36%	192,163
Apr 13, 2026	13.75	13.80	13.60	13.80	13.80	1.10%	182,190
Apr 10, 2026	13.75	13.95	13.65	13.65	13.65	0.37%	212,495
Apr 9, 2026	13.70	13.70	13.50	13.60	13.60	0.37%	166,936
Apr 8, 2026	13.30	13.55	13.25	13.55	13.55	2.65%	199,030
Apr 7, 2026	13.10	13.25	13.00	13.20	13.20	0.76%	166,893
Apr 2, 2026	13.60	13.65	12.95	13.10	13.10	-3.32%	404,930
Apr 1, 2026	13.80	14.00	13.50	13.55	13.55	-	252,580
Mar 31, 2026	13.80	13.85	13.40	13.55	13.55	-2.52%	223,700
Mar 30, 2026	13.75	13.90	13.70	13.90	13.90	-0.71%	134,486
Mar 27, 2026	13.95	14.10	13.75	14.00	14.00	-0.36%	136,257
Mar 26, 2026	14.55	14.55	14.00	14.05	14.05	-1.06%	198,879
Mar 25, 2026	14.25	14.45	14.20	14.20	14.20	-0.35%	168,007
Mar 24, 2026	14.60	14.70	14.20	14.25	14.25	-2.40%	304,405
Mar 23, 2026	14.20	15.30	14.10	14.60	14.60	3.91%	1,259,662
Mar 20, 2026	13.95	14.05	13.85	14.05	14.05	0.72%	123,019
Mar 19, 2026	14.00	14.15	13.75	13.95	13.95	1.45%	257,070
Mar 18, 2026	14.25	14.25	13.70	13.75	13.75	-2.14%	210,123