TPE:2536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.75	22.45	21.60	22.35	22.35	4.44%	4,132,953
Jun 17, 2026	21.40	21.50	21.20	21.40	21.40	-	672,295
Jun 16, 2026	21.70	21.75	21.35	21.40	21.40	-1.38%	478,923
Jun 15, 2026	22.10	22.10	21.55	21.70	21.70	-1.14%	796,531
Jun 12, 2026	21.90	22.15	21.60	21.95	21.95	1.39%	1,470,877
Jun 11, 2026	21.85	21.90	21.25	21.65	21.65	0.23%	847,408
Jun 10, 2026	20.80	21.95	20.80	21.60	21.60	3.85%	1,307,670
Jun 9, 2026	20.95	21.20	20.75	20.80	20.80	1.22%	1,204,757
Jun 8, 2026	20.50	20.70	20.00	20.55	20.55	-0.24%	321,271
Jun 5, 2026	20.15	21.30	20.00	20.60	20.60	2.49%	637,899
Jun 4, 2026	20.20	20.25	20.05	20.10	20.10	-0.50%	244,528
Jun 3, 2026	19.70	20.20	19.70	20.20	20.20	2.80%	456,930
Jun 2, 2026	19.75	19.85	19.60	19.65	19.65	-0.51%	541,278
Jun 1, 2026	19.50	19.80	19.40	19.75	19.75	1.28%	308,364
May 29, 2026	19.80	19.80	19.30	19.50	19.50	0.26%	376,736
May 28, 2026	19.35	19.60	19.15	19.45	19.45	1.30%	457,509
May 27, 2026	19.70	19.75	19.05	19.20	19.20	-1.79%	632,141
May 26, 2026	19.75	19.80	19.45	19.55	19.55	-0.51%	491,081
May 25, 2026	19.95	19.95	19.60	19.65	19.65	-1.50%	980,820
May 22, 2026	20.05	20.05	19.90	19.95	19.95	-0.50%	431,501
May 21, 2026	20.10	20.20	19.95	20.05	20.05	-	372,378
May 20, 2026	20.15	20.15	19.90	20.05	20.05	-0.50%	414,184
May 19, 2026	20.15	20.30	20.15	20.15	20.15	0.25%	136,111
May 18, 2026	20.05	20.30	20.05	20.10	20.10	0.25%	200,600
May 15, 2026	20.00	20.15	20.00	20.05	20.05	-0.25%	477,063
May 14, 2026	20.30	20.45	20.10	20.10	20.10	-0.99%	560,617
May 13, 2026	20.30	20.45	20.25	20.30	20.30	-0.25%	372,642
May 12, 2026	20.50	20.50	20.25	20.35	20.35	-0.73%	516,005
May 11, 2026	20.65	20.65	20.50	20.50	20.50	-0.73%	326,777
May 8, 2026	20.95	21.05	20.60	20.65	20.65	-0.96%	461,117
May 7, 2026	21.40	21.80	20.75	20.85	20.85	2.21%	739,430
May 6, 2026	20.90	21.00	20.25	20.40	20.40	-2.39%	656,510
May 5, 2026	21.05	21.25	20.85	20.90	20.90	-0.95%	218,232
May 4, 2026	21.60	21.70	21.00	21.10	21.10	-2.09%	541,861
Apr 30, 2026	22.10	22.10	21.55	21.55	21.55	-3.15%	219,369
Apr 29, 2026	21.85	22.35	21.70	22.25	22.25	2.77%	196,960
Apr 28, 2026	21.60	21.70	21.40	21.65	21.65	0.23%	278,844
Apr 27, 2026	21.80	21.85	21.50	21.60	21.60	-1.14%	529,999
Apr 24, 2026	22.00	22.00	21.70	21.85	21.85	-0.68%	75,476
Apr 23, 2026	21.85	22.00	21.65	22.00	22.00	0.92%	443,786
Apr 22, 2026	22.15	22.15	21.75	21.80	21.80	-1.58%	522,877
Apr 21, 2026	22.20	22.25	22.00	22.15	22.15	-	347,870
Apr 20, 2026	22.45	22.45	22.05	22.15	22.15	-0.89%	232,433
Apr 17, 2026	22.40	22.50	22.20	22.35	22.35	-0.22%	171,241
Apr 16, 2026	22.50	22.50	22.25	22.40	22.40	0.22%	110,071
Apr 15, 2026	22.25	22.35	22.15	22.35	22.35	0.45%	213,146
Apr 14, 2026	22.45	22.45	22.15	22.25	22.25	-0.45%	177,787
Apr 13, 2026	22.20	22.40	22.05	22.35	22.35	0.68%	352,427
Apr 10, 2026	22.30	22.35	22.15	22.20	22.20	-0.89%	225,210
Apr 9, 2026	22.50	22.70	22.25	22.40	22.40	-1.32%	702,000