TPE:2536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	20.95	21.20	20.75	20.80	18.88	1.22%	1,204,757
Jun 8, 2026	20.50	20.70	20.00	20.55	18.65	-0.24%	321,271
Jun 5, 2026	20.15	21.30	20.00	20.60	18.70	2.49%	637,899
Jun 4, 2026	20.20	20.25	20.05	20.10	18.24	-0.50%	244,528
Jun 3, 2026	19.70	20.20	19.70	20.20	18.33	2.80%	456,930
Jun 2, 2026	19.75	19.85	19.60	19.65	17.83	-0.51%	541,278
Jun 1, 2026	19.50	19.80	19.40	19.75	17.93	1.28%	308,374
May 29, 2026	19.80	19.80	19.30	19.50	17.70	0.26%	376,736
May 28, 2026	19.35	19.60	19.15	19.45	17.65	1.30%	457,510
May 27, 2026	19.70	19.75	19.05	19.20	17.43	-1.79%	632,141
May 26, 2026	19.75	19.80	19.45	19.55	17.74	-0.51%	491,081
May 25, 2026	19.95	19.95	19.60	19.65	17.83	-1.50%	980,820
May 22, 2026	20.05	20.05	19.90	19.95	18.11	-0.50%	431,501
May 21, 2026	20.10	20.20	19.95	20.05	18.20	-	372,378
May 20, 2026	20.15	20.15	19.90	20.05	18.20	-0.50%	414,184
May 19, 2026	20.15	20.30	20.15	20.15	18.29	0.25%	136,111
May 18, 2026	20.05	20.30	20.05	20.10	18.24	0.25%	200,600
May 15, 2026	20.00	20.15	20.00	20.05	18.20	-0.25%	477,063
May 14, 2026	20.30	20.45	20.10	20.10	18.24	-0.99%	560,617
May 13, 2026	20.30	20.45	20.25	20.30	18.42	-0.25%	372,642
May 12, 2026	20.50	20.50	20.25	20.35	18.47	-0.73%	516,005
May 11, 2026	20.65	20.65	20.50	20.50	18.61	-0.73%	326,777
May 8, 2026	20.95	21.05	20.60	20.65	18.74	-0.96%	461,117
May 7, 2026	21.40	21.80	20.75	20.85	18.92	2.21%	739,430
May 6, 2026	20.90	21.00	20.25	20.40	18.52	-2.39%	656,510
May 5, 2026	21.05	21.25	20.85	20.90	18.97	-0.95%	218,232
May 4, 2026	21.60	21.70	21.00	21.10	19.15	-2.09%	541,861
Apr 30, 2026	22.10	22.10	21.55	21.55	19.56	-3.15%	219,369
Apr 29, 2026	21.85	22.35	21.70	22.25	20.19	2.77%	196,960