TPE:2536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	20.80	20.85	20.65	20.85	20.85	0.24%	629,190
Aug 19, 2026	20.85	20.90	20.70	20.80	20.80	-0.24%	769,842
Aug 18, 2026	20.80	20.90	20.65	20.85	20.85	0.24%	1,004,824
Aug 17, 2026	20.80	21.00	20.65	20.80	20.80	-	1,251,783
Aug 14, 2026	21.45	21.50	20.80	20.80	20.80	-3.03%	3,293,692
Aug 13, 2026	21.45	21.55	21.15	21.45	21.45	0.94%	2,524,339
Aug 12, 2026	20.90	21.45	20.80	21.25	21.25	1.43%	1,793,130
Aug 11, 2026	20.10	21.00	20.05	20.95	20.95	3.20%	2,923,030
Aug 10, 2026	19.40	20.30	19.40	20.30	20.30	4.64%	2,309,926
Aug 7, 2026	18.80	19.60	18.80	19.40	19.40	8.08%	2,136,463
Aug 6, 2026	17.90	17.95	17.80	17.95	17.95	0.28%	214,475
Aug 5, 2026	17.95	18.00	17.70	17.90	17.90	-0.28%	571,656
Aug 4, 2026	17.80	18.00	17.60	17.95	17.95	-0.55%	1,267,909
Aug 3, 2026	18.20	18.20	17.80	18.05	18.05	-0.82%	658,333
Jul 31, 2026	18.60	18.65	18.10	18.20	18.20	-0.82%	633,765
Jul 30, 2026	17.95	18.35	17.80	18.35	18.35	2.23%	550,455
Jul 29, 2026	18.05	18.10	17.65	17.95	17.95	0.28%	1,191,449
Jul 28, 2026	18.05	18.10	17.70	17.90	17.90	-1.65%	585,593
Jul 27, 2026	18.25	18.40	18.15	18.20	18.20	-0.27%	712,313
Jul 24, 2026	18.25	18.35	18.15	18.25	18.25	-	426,564
Jul 23, 2026	19.05	19.05	17.95	18.25	18.25	-3.44%	2,929,882
Jul 22, 2026	19.50	19.50	18.90	18.90	18.90	-3.08%	2,125,394
Jul 21, 2026	19.50	19.70	19.35	19.50	19.50	-	1,436,861
Jul 20, 2026	19.60	19.60	19.35	19.50	19.50	0.26%	1,152,043
Jul 17, 2026	19.60	19.95	19.30	19.45	19.45	-1.77%	2,421,826
Jul 16, 2026	19.60	19.85	19.35	19.80	19.80	1.02%	1,127,890
Jul 15, 2026	19.50	19.60	19.15	19.60	19.60	1.29%	1,083,008
Jul 14, 2026	19.50	19.60	19.25	19.35	19.35	-1.02%	979,973
Jul 13, 2026	19.30	19.75	19.25	19.55	19.55	-	1,178,900
Jul 9, 2026	19.30	19.65	19.20	19.55	19.55	3.17%	1,355,882
Jul 8, 2026	19.15	19.20	18.85	18.95	18.95	-1.56%	832,604
Jul 7, 2026	19.60	19.65	19.20	19.25	19.25	-1.81%	1,728,865
Jul 6, 2026	21.60	21.80	21.55	21.60	19.60	0.70%	4,395,934
Jul 3, 2026	21.30	21.60	21.25	21.45	19.47	1.18%	1,621,317
Jul 2, 2026	20.95	21.30	20.90	21.20	19.24	1.68%	896,996
Jul 1, 2026	21.50	21.50	20.85	20.85	18.92	-0.95%	913,298
Jun 30, 2026	21.20	21.25	21.00	21.05	19.11	-0.71%	832,060
Jun 29, 2026	21.05	21.40	21.05	21.20	19.24	0.95%	371,633
Jun 26, 2026	21.25	21.25	20.90	21.00	19.06	-1.18%	796,751
Jun 25, 2026	21.45	21.50	21.20	21.25	19.29	-0.23%	638,445
Jun 24, 2026	21.25	21.55	21.10	21.30	19.33	0.24%	533,945
Jun 23, 2026	21.65	21.65	21.20	21.25	19.29	-0.23%	941,857
Jun 22, 2026	22.35	22.35	21.25	21.30	19.33	-4.70%	1,949,265
Jun 18, 2026	21.75	22.45	21.60	22.35	20.29	4.44%	4,132,953
Jun 17, 2026	21.40	21.50	21.20	21.40	19.42	-	672,295
Jun 16, 2026	21.70	21.75	21.35	21.40	19.42	-1.38%	478,923
Jun 15, 2026	22.10	22.10	21.55	21.70	19.70	-1.14%	796,531
Jun 12, 2026	21.90	22.15	21.60	21.95	19.92	1.39%	1,470,877
Jun 11, 2026	21.85	21.90	21.25	21.65	19.65	0.23%	847,408
Jun 10, 2026	20.80	21.95	20.80	21.60	19.60	3.85%	1,307,670