TPE:2527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	43.45	43.60	40.55	41.65	41.65	-3.48%	1,384,713
Jul 28, 2026	46.20	46.20	43.00	43.15	43.15	-7.70%	1,314,361
Jul 27, 2026	46.50	47.10	45.65	46.75	46.75	1.30%	755,186
Jul 24, 2026	48.55	48.55	45.65	46.15	46.15	-5.24%	1,779,002
Jul 23, 2026	49.45	49.80	47.85	48.70	48.70	-0.71%	1,023,986
Jul 22, 2026	49.80	50.70	48.80	49.05	49.05	-2.87%	2,304,635
Jul 21, 2026	50.40	52.00	49.30	50.50	50.50	0.20%	2,396,345
Jul 20, 2026	48.25	51.20	46.65	50.40	50.40	4.78%	3,376,844
Jul 17, 2026	49.05	49.95	47.45	48.10	48.10	-2.93%	3,691,502
Jul 16, 2026	45.85	49.55	45.85	49.55	49.55	9.99%	5,300,151
Jul 15, 2026	42.50	45.25	42.00	45.05	45.05	7.90%	1,428,184
Jul 14, 2026	45.65	45.80	41.40	41.75	41.75	-8.54%	2,340,071
Jul 13, 2026	43.00	46.50	43.00	45.65	45.65	7.16%	3,445,397
Jul 9, 2026	41.70	42.95	41.20	42.60	42.60	3.15%	774,245
Jul 8, 2026	42.60	42.70	40.75	41.30	41.30	-3.05%	902,415
Jul 7, 2026	42.55	43.30	42.10	42.60	42.60	-	736,971
Jul 6, 2026	41.60	43.40	41.55	42.60	42.60	3.40%	1,201,608
Jul 3, 2026	41.00	41.35	40.65	41.20	41.20	0.49%	603,470
Jul 2, 2026	40.50	41.10	40.05	41.00	41.00	0.74%	512,149
Jul 1, 2026	40.95	41.40	40.20	40.70	40.70	-	765,832
Jun 30, 2026	39.30	40.85	39.30	40.70	40.70	3.17%	1,302,811
Jun 29, 2026	40.35	40.75	39.15	39.45	39.45	-2.23%	1,052,677
Jun 26, 2026	39.80	41.50	39.55	40.35	40.35	0.50%	2,370,613
Jun 25, 2026	40.10	41.00	39.75	40.15	40.15	1.13%	1,110,462
Jun 24, 2026	39.25	39.95	39.10	39.70	39.70	-	952,209
Jun 23, 2026	39.85	41.05	39.45	39.70	39.70	1.15%	1,951,844
Jun 22, 2026	40.00	40.00	38.85	39.25	39.25	-1.38%	1,189,522
Jun 18, 2026	39.00	40.45	39.00	39.80	39.80	2.31%	2,006,523
Jun 17, 2026	39.35	39.35	38.25	38.90	38.90	-2.63%	1,569,832
Jun 16, 2026	40.30	40.75	39.50	39.95	39.95	2.04%	5,496,568
Jun 15, 2026	36.55	39.85	36.00	39.15	39.15	7.26%	2,165,266
Jun 12, 2026	35.00	37.00	35.00	36.50	36.50	5.49%	701,326
Jun 11, 2026	34.80	35.35	34.15	34.60	34.60	-	322,398
Jun 10, 2026	34.45	35.95	34.20	34.60	34.60	-1.28%	697,747
Jun 9, 2026	34.60	35.25	34.60	35.05	35.05	1.45%	336,973
Jun 8, 2026	34.40	34.80	33.90	34.55	34.55	-4.95%	364,033
Jun 5, 2026	36.60	36.65	36.00	36.35	36.35	-1.76%	358,492
Jun 4, 2026	37.50	37.50	36.65	37.00	37.00	-0.67%	327,237
Jun 3, 2026	37.20	37.40	36.85	37.25	37.25	1.78%	621,103
Jun 2, 2026	37.00	37.00	36.05	36.60	36.60	-0.41%	391,300
Jun 1, 2026	36.75	37.25	36.20	36.75	36.75	-	437,269
May 29, 2026	37.40	37.70	36.30	36.75	36.75	-	677,341
May 28, 2026	36.30	37.25	36.10	36.75	36.75	1.38%	736,586
May 27, 2026	35.45	37.25	35.45	36.25	36.25	3.13%	933,166
May 26, 2026	35.25	35.60	34.80	35.15	35.15	0.57%	436,099
May 25, 2026	33.70	35.10	33.70	34.95	34.95	4.17%	621,616
May 22, 2026	33.35	33.55	33.05	33.55	33.55	0.60%	339,166
May 21, 2026	33.15	33.70	33.10	33.35	33.35	1.06%	241,061
May 20, 2026	33.05	33.20	32.70	33.00	33.00	-0.75%	231,368
May 19, 2026	33.30	33.70	33.10	33.25	33.25	-1.19%	119,408