TPE:2536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	26.25	26.35	26.00	26.05	26.05	-0.19%	212,507
Oct 30, 2025	26.10	26.40	26.05	26.10	26.10	-0.19%	155,113
Oct 29, 2025	26.60	26.60	26.10	26.15	26.15	-0.95%	214,932
Oct 28, 2025	26.35	26.80	26.20	26.40	26.40	0.38%	473,230
Oct 27, 2025	26.30	26.70	26.10	26.30	26.30	-0.38%	759,038
Oct 23, 2025	26.55	26.60	26.00	26.40	26.40	0.19%	500,885
Oct 22, 2025	26.00	26.35	26.00	26.35	26.35	1.35%	65,299
Oct 21, 2025	26.05	26.15	26.00	26.00	26.00	-0.19%	170,510
Oct 20, 2025	26.05	26.10	25.85	26.05	26.05	-	106,432
Oct 17, 2025	26.30	26.55	26.00	26.05	26.05	-0.95%	356,779
Oct 16, 2025	26.40	26.40	26.20	26.30	26.30	-0.38%	134,552
Oct 15, 2025	26.50	26.60	26.30	26.40	26.40	-0.38%	131,210
Oct 14, 2025	26.65	26.75	26.45	26.50	26.50	-0.38%	299,508
Oct 13, 2025	27.10	28.00	26.50	26.60	26.60	-3.10%	594,787
Oct 9, 2025	27.65	27.65	27.15	27.45	27.45	0.55%	119,757
Oct 8, 2025	27.50	27.50	27.20	27.30	27.30	0.18%	24,583
Oct 7, 2025	27.20	27.25	27.05	27.25	27.25	-	409,181
Oct 3, 2025	27.55	27.55	27.20	27.25	27.25	-0.55%	364,424
Oct 2, 2025	27.45	27.60	27.30	27.40	27.40	-0.36%	252,761
Oct 1, 2025	27.60	27.70	27.50	27.50	27.50	-0.36%	184,447
Sep 30, 2025	27.60	27.65	27.45	27.60	27.60	0.18%	145,390
Sep 29, 2025	27.55	27.55	27.55	27.55	27.55	-	-
Sep 26, 2025	27.35	27.60	27.35	27.55	27.55	-0.36%	67,103
Sep 25, 2025	27.70	27.75	27.50	27.65	27.65	-0.18%	64,533
Sep 24, 2025	27.80	27.80	27.50	27.70	27.70	0.73%	56,302
Sep 23, 2025	27.35	28.35	27.25	27.50	27.50	-	405,635
Sep 22, 2025	27.90	27.90	27.45	27.50	27.50	-1.08%	150,310
Sep 19, 2025	27.90	28.00	27.30	27.80	27.80	-1.24%	682,627
Sep 18, 2025	28.45	28.60	28.15	28.15	28.15	-1.05%	117,622
Sep 17, 2025	28.35	28.65	28.30	28.45	28.45	0.35%	554,421
Sep 16, 2025	28.10	28.60	28.10	28.35	28.35	0.89%	158,625
Sep 15, 2025	28.00	28.10	27.70	28.10	28.10	0.54%	124,867
Sep 12, 2025	27.60	28.10	27.55	27.95	27.95	1.27%	177,863
Sep 11, 2025	27.60	27.85	27.15	27.60	27.60	-	269,553
Sep 10, 2025	27.60	27.75	27.30	27.60	27.60	-	680,488
Sep 9, 2025	27.50	27.70	27.40	27.60	27.60	0.18%	342,232
Sep 8, 2025	28.25	28.25	27.50	27.55	27.55	-2.48%	220,343
Sep 5, 2025	29.30	29.30	28.25	28.25	28.25	-2.92%	605,753
Sep 4, 2025	28.00	29.70	27.95	29.10	29.10	5.82%	1,071,359
Sep 3, 2025	27.70	27.70	27.40	27.50	27.50	-0.72%	79,236
Sep 2, 2025	27.55	28.00	27.55	27.70	27.70	0.36%	102,088
Sep 1, 2025	27.55	27.85	27.15	27.60	27.60	0.18%	184,627
Aug 29, 2025	27.40	27.55	27.35	27.55	27.55	0.55%	103,051
Aug 28, 2025	27.20	27.50	27.20	27.40	27.40	0.37%	910,498
Aug 27, 2025	27.30	27.50	27.30	27.30	27.30	-0.73%	215,723
Aug 26, 2025	27.55	27.65	27.50	27.50	27.50	-0.54%	98,490
Aug 25, 2025	27.50	27.80	27.50	27.65	27.65	0.36%	501,200
Aug 22, 2025	27.80	27.85	27.45	27.55	27.55	-1.08%	258,851
Aug 21, 2025	28.00	28.30	27.75	27.85	27.85	-0.36%	96,323
Aug 20, 2025	28.50	28.50	27.90	27.95	27.95	-1.24%	165,417