TPE:2527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.90	48.45	47.30	47.85	47.85	-1.14%	240,772
Oct 29, 2026	49.00	49.20	47.90	48.40	48.40	-1.53%	171,875
Oct 28, 2026	47.80	49.15	47.80	49.15	49.15	4.02%	280,153
Oct 27, 2026	48.45	48.45	47.00	47.25	47.25	-1.87%	511,854
Oct 22, 2026	48.90	49.20	47.80	48.15	48.15	-1.53%	699,652
Oct 21, 2026	47.95	49.25	47.60	48.90	48.90	3.06%	423,487
Oct 20, 2026	47.15	47.70	46.85	47.45	47.45	-0.63%	362,932
Oct 19, 2026	48.20	48.40	47.00	47.75	47.75	-3.34%	724,360
Oct 16, 2026	50.20	50.20	48.65	49.40	49.40	-0.60%	764,703
Oct 15, 2026	50.50	50.70	49.10	49.70	49.70	-3.31%	746,552
Oct 14, 2026	52.50	53.10	51.40	51.40	51.40	-1.15%	1,142,292
Oct 13, 2026	52.60	52.70	51.70	52.00	52.00	-1.33%	592,208
Oct 12, 2026	51.40	53.00	51.40	52.70	52.70	3.13%	844,355
Oct 8, 2026	50.60	51.60	50.20	51.10	51.10	0.79%	654,541
Oct 7, 2026	49.80	51.10	49.45	50.70	50.70	1.50%	570,748
Oct 6, 2026	52.40	52.40	49.30	49.95	49.95	-3.57%	1,211,980
Oct 5, 2026	50.90	53.30	50.80	51.80	51.80	4.54%	1,783,278
Oct 2, 2026	49.05	50.40	49.00	49.55	49.55	0.92%	886,600
Oct 1, 2026	50.00	50.00	48.40	49.10	49.10	-1.80%	842,203
Sep 30, 2026	49.05	51.00	48.85	50.00	50.00	3.41%	1,602,417
Sep 29, 2026	48.20	49.50	48.20	48.35	48.35	0.83%	634,391
Sep 24, 2026	47.95	48.05	47.25	47.95	47.95	-0.93%	469,702
Sep 23, 2026	48.75	48.90	47.85	48.40	48.40	0.52%	658,464
Sep 22, 2026	47.40	48.80	47.35	48.15	48.15	2.67%	1,099,295
Sep 21, 2026	46.05	47.10	45.60	46.90	46.90	2.40%	628,952
Sep 18, 2026	44.75	45.95	44.75	45.80	45.80	4.69%	1,084,866
Sep 17, 2026	43.40	43.85	43.25	43.75	43.75	1.63%	251,639
Sep 16, 2026	42.70	43.75	42.60	43.05	43.05	1.29%	262,089
Sep 15, 2026	43.35	43.40	42.30	42.50	42.50	-2.75%	499,243
Sep 14, 2026	42.85	43.90	42.85	43.70	43.70	0.58%	235,194
Sep 11, 2026	44.00	44.25	42.55	43.45	43.45	-2.03%	686,565
Sep 10, 2026	43.65	44.70	43.65	44.35	44.35	0.80%	475,633
Sep 9, 2026	43.30	44.00	43.25	44.00	44.00	1.50%	489,061
Sep 8, 2026	43.80	43.80	42.95	43.35	43.35	-0.12%	267,876
Sep 7, 2026	43.85	45.80	43.00	43.40	43.40	1.05%	1,346,910
Sep 4, 2026	43.35	43.80	42.85	42.95	42.95	-0.58%	389,304
Sep 3, 2026	42.95	44.20	42.95	43.20	43.20	0.58%	588,200
Sep 2, 2026	44.20	44.20	42.70	42.95	42.95	-2.28%	518,811
Sep 1, 2026	42.75	44.65	42.50	43.95	43.95	2.69%	625,997
Aug 31, 2026	43.75	43.75	42.45	42.80	42.80	-2.51%	456,830
Aug 28, 2026	43.70	44.70	43.50	43.90	43.90	0.92%	635,255
Aug 27, 2026	42.70	43.70	42.65	43.50	43.50	1.87%	489,534
Aug 26, 2026	41.80	43.10	41.30	42.70	42.70	1.79%	545,144
Aug 25, 2026	42.50	42.60	41.20	41.95	41.95	-1.99%	935,994
Aug 24, 2026	43.10	43.50	42.80	42.80	42.80	-0.23%	457,727
Aug 21, 2026	44.50	44.60	43.95	44.40	42.90	0.57%	509,870
Aug 20, 2026	44.75	45.20	43.70	44.15	42.66	0.11%	1,053,257
Aug 19, 2026	44.10	44.80	43.90	44.10	42.61	-0.90%	412,770
Aug 18, 2026	44.20	44.80	44.00	44.50	43.00	0.11%	577,900
Aug 17, 2026	44.35	45.30	44.00	44.45	42.95	0.11%	647,996