TPE:2527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	33.30	33.70	32.70	33.65	33.65	1.05%	324,658
May 15, 2026	33.55	34.05	33.30	33.30	33.30	-0.15%	406,434
May 14, 2026	34.10	34.35	33.35	33.35	33.35	-2.20%	455,690
May 13, 2026	33.90	34.10	33.45	34.10	34.10	1.19%	403,776
May 12, 2026	33.55	34.35	33.30	33.70	33.70	-1.89%	757,097
May 11, 2026	35.80	36.30	33.35	34.35	34.35	-0.87%	1,141,176
May 8, 2026	34.90	35.20	33.85	34.65	34.65	0.14%	304,090
May 7, 2026	33.80	34.80	33.45	34.60	34.60	2.06%	526,189
May 6, 2026	34.50	34.50	33.80	33.90	33.90	-	342,629
May 5, 2026	34.85	34.85	33.90	33.90	33.90	-2.73%	555,457
May 4, 2026	34.20	35.55	34.20	34.85	34.85	2.35%	591,127
Apr 30, 2026	34.60	34.60	33.60	34.05	34.05	-1.45%	481,402
Apr 29, 2026	34.40	34.85	34.40	34.55	34.55	0.44%	263,177
Apr 28, 2026	35.00	35.00	34.30	34.40	34.40	-1.57%	330,184
Apr 27, 2026	34.55	35.40	33.25	34.95	34.95	3.10%	842,496
Apr 24, 2026	34.35	34.70	33.40	33.90	33.90	-0.73%	575,635
Apr 23, 2026	34.80	35.75	33.75	34.15	34.15	-2.01%	869,095
Apr 22, 2026	36.25	36.25	34.70	34.85	34.85	-3.86%	857,282
Apr 21, 2026	36.50	37.05	35.85	36.25	36.25	0.14%	478,772
Apr 20, 2026	36.75	37.85	36.20	36.20	36.20	-1.36%	661,966
Apr 17, 2026	39.25	39.30	36.30	36.70	36.70	-7.56%	2,241,513
Apr 16, 2026	39.85	40.25	39.35	39.70	39.70	1.28%	1,202,816
Apr 15, 2026	38.05	40.00	38.05	39.20	39.20	3.98%	1,868,590
Apr 14, 2026	36.30	37.85	36.30	37.70	37.70	3.86%	2,540,354
Apr 13, 2026	36.00	36.30	35.00	36.30	36.30	10.00%	3,080,214
Apr 10, 2026	32.60	33.90	32.10	33.00	33.00	6.45%	1,633,056
Apr 9, 2026	31.00	31.15	30.75	31.00	31.00	0.16%	226,087
Apr 8, 2026	30.45	31.25	30.45	30.95	30.95	1.64%	266,726
Apr 7, 2026	29.75	30.65	29.75	30.45	30.45	2.87%	318,196
Apr 2, 2026	30.30	30.40	29.55	29.60	29.60	-1.99%	154,630
Apr 1, 2026	29.30	30.30	29.25	30.20	30.20	4.32%	347,240
Mar 31, 2026	29.20	29.25	28.55	28.95	28.95	-1.53%	389,717
Mar 30, 2026	29.10	29.50	29.05	29.40	29.40	-0.17%	158,975
Mar 27, 2026	29.30	29.50	29.05	29.45	29.45	-0.17%	110,107
Mar 26, 2026	29.70	29.70	29.30	29.50	29.50	0.17%	142,305
Mar 25, 2026	29.15	29.60	29.10	29.45	29.45	2.26%	263,143
Mar 24, 2026	29.20	29.25	28.55	28.80	28.80	-0.86%	277,177
Mar 23, 2026	29.30	29.50	29.00	29.05	29.05	-2.52%	244,419
Mar 20, 2026	29.95	30.40	29.80	29.80	29.80	-	225,593
Mar 19, 2026	30.20	30.50	29.80	29.80	29.80	-2.77%	279,570
Mar 18, 2026	30.75	31.00	30.30	30.65	30.65	0.99%	235,532