TPE:2527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	45.55	45.60	43.95	44.40	42.90	-3.06%	1,782,166
Aug 13, 2026	46.35	47.25	45.30	45.80	44.25	-1.19%	957,521
Aug 12, 2026	46.75	47.05	46.15	46.35	44.78	-0.86%	664,520
Aug 11, 2026	47.00	47.05	45.20	46.75	45.17	-1.79%	1,199,915
Aug 10, 2026	47.00	47.85	46.55	47.60	45.99	1.06%	1,113,356
Aug 7, 2026	45.90	48.95	45.90	47.10	45.51	2.50%	1,596,266
Aug 6, 2026	42.45	46.00	42.45	45.95	44.40	7.49%	1,327,634
Aug 5, 2026	43.30	43.40	42.45	42.75	41.31	0.47%	819,877
Aug 4, 2026	44.75	44.75	42.20	42.55	41.11	-5.55%	1,878,858
Aug 3, 2026	43.90	45.50	42.00	45.05	43.53	1.12%	1,386,013
Jul 31, 2026	43.00	44.60	43.00	44.55	43.04	9.86%	1,341,302
Jul 30, 2026	41.80	41.80	40.20	40.55	39.18	-2.64%	1,105,834
Jul 29, 2026	43.45	43.60	40.55	41.65	40.24	-3.48%	1,386,711
Jul 28, 2026	46.20	46.20	43.00	43.15	41.69	-7.70%	1,314,649
Jul 27, 2026	46.50	47.10	45.65	46.75	45.17	1.30%	755,788
Jul 24, 2026	48.55	48.55	45.65	46.15	44.59	-5.24%	1,779,002
Jul 23, 2026	49.45	49.80	47.85	48.70	47.05	-0.71%	1,028,537
Jul 22, 2026	49.80	50.70	48.80	49.05	47.39	-2.87%	2,306,965
Jul 21, 2026	50.40	52.00	49.30	50.50	48.79	0.20%	2,396,345
Jul 20, 2026	48.25	51.20	46.65	50.40	48.70	4.78%	3,376,844
Jul 17, 2026	49.05	49.95	47.45	48.10	46.48	-2.93%	3,693,888
Jul 16, 2026	45.85	49.55	45.85	49.55	47.88	9.99%	5,300,151
Jul 15, 2026	42.50	45.25	42.00	45.05	43.53	7.90%	1,428,184
Jul 14, 2026	45.65	45.80	41.40	41.75	40.34	-8.54%	2,340,071
Jul 13, 2026	43.00	46.50	43.00	45.65	44.11	7.16%	3,445,397
Jul 9, 2026	41.70	42.95	41.20	42.60	41.16	3.15%	774,245
Jul 8, 2026	42.60	42.70	40.75	41.30	39.90	-3.05%	902,415
Jul 7, 2026	42.55	43.30	42.10	42.60	41.16	-	736,971
Jul 6, 2026	41.60	43.40	41.55	42.60	41.16	3.40%	1,201,608
Jul 3, 2026	41.00	41.35	40.65	41.20	39.81	0.49%	603,470
Jul 2, 2026	40.50	41.10	40.05	41.00	39.61	0.74%	512,149
Jul 1, 2026	40.95	41.40	40.20	40.70	39.33	-	765,832
Jun 30, 2026	39.30	40.85	39.30	40.70	39.33	3.17%	1,302,811
Jun 29, 2026	40.35	40.75	39.15	39.45	38.12	-2.23%	1,052,677
Jun 26, 2026	39.80	41.50	39.55	40.35	38.99	0.50%	2,370,977
Jun 25, 2026	40.10	41.00	39.75	40.15	38.79	1.13%	1,110,462
Jun 24, 2026	39.25	39.95	39.10	39.70	38.36	-	952,209
Jun 23, 2026	39.85	41.05	39.45	39.70	38.36	1.15%	1,951,844
Jun 22, 2026	40.00	40.00	38.85	39.25	37.92	-1.38%	1,189,522
Jun 18, 2026	39.00	40.45	39.00	39.80	38.46	2.31%	2,006,523
Jun 17, 2026	39.35	39.35	38.25	38.90	37.59	-2.63%	1,569,832
Jun 16, 2026	40.30	40.75	39.50	39.95	38.60	2.04%	5,496,568
Jun 15, 2026	36.55	39.85	36.00	39.15	37.83	7.26%	2,294,490