TPE:2536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	28.35	28.65	28.30	28.45	28.45	0.35%	554,222
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
Aug 19, 2025	28.55	28.55	28.20	28.30	28.30	-0.70%	244,403
Aug 18, 2025	28.05	28.65	28.05	28.50	28.50	2.15%	512,037
Aug 15, 2025	28.35	28.35	27.60	27.90	27.90	1.27%	207,132
Aug 14, 2025	27.40	27.70	27.40	27.55	27.55	0.55%	130,200
Aug 13, 2025	27.35	27.55	27.25	27.40	27.40	-	119,482
Aug 12, 2025	27.30	27.45	27.30	27.40	27.40	0.18%	64,404
Aug 11, 2025	27.35	27.45	27.30	27.35	27.35	-	65,809
Aug 8, 2025	27.60	27.60	27.35	27.35	27.35	-0.73%	100,074
Aug 7, 2025	27.90	27.90	27.25	27.55	27.55	-	134,189
Aug 6, 2025	27.25	27.70	27.25	27.55	27.55	1.10%	146,550
Aug 5, 2025	27.40	27.40	27.25	27.25	27.25	-0.55%	45,687
Aug 4, 2025	27.40	27.60	27.10	27.40	27.40	0.37%	173,544
Aug 1, 2025	27.10	27.30	27.00	27.30	27.30	-	227,973
Jul 31, 2025	27.40	27.40	27.15	27.30	27.30	-0.55%	81,051
Jul 30, 2025	27.30	27.65	27.30	27.45	27.45	0.18%	73,427
Jul 29, 2025	27.65	27.70	27.40	27.40	27.40	-0.90%	180,164
Jul 28, 2025	28.00	28.00	27.65	27.65	27.65	-1.60%	285,416
Jul 25, 2025	28.05	28.25	28.05	28.10	28.10	-0.35%	81,278
Jul 24, 2025	28.20	28.40	28.15	28.20	28.20	-0.53%	616,370
Jul 23, 2025	28.60	28.60	28.30	28.35	28.35	-	532,618
Jul 22, 2025	28.50	28.60	28.20	28.35	28.35	-0.87%	211,540
Jul 21, 2025	28.75	28.85	28.60	28.60	28.60	-0.69%	69,355
Jul 18, 2025	28.85	28.85	28.70	28.80	28.80	0.17%	19,200
Jul 17, 2025	28.85	28.85	28.75	28.75	28.75	0.17%	49,303
Jul 16, 2025	28.75	29.05	28.70	28.70	28.70	-1.37%	274,354
Jul 15, 2025	29.55	29.55	29.05	29.10	28.60	-0.34%	224,245
Jul 14, 2025	29.20	29.25	29.00	29.20	28.70	-	115,000
Jul 11, 2025	29.15	29.50	29.15	29.20	28.70	0.52%	125,926
Jul 10, 2025	29.05	29.25	29.00	29.05	28.55	-0.68%	107,760