TPE:2536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	653,872
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
Apr 8, 2026	22.50	22.80	22.50	22.70	22.70	1.57%	1,441,523
Apr 7, 2026	22.20	22.45	22.15	22.35	22.35	0.90%	135,245
Apr 2, 2026	22.40	22.40	22.15	22.15	22.15	-1.12%	87,153
Apr 1, 2026	22.15	22.75	22.15	22.40	22.40	1.36%	295,094
Mar 31, 2026	22.10	22.25	22.00	22.10	22.10	-0.45%	241,407
Mar 30, 2026	22.15	22.20	22.00	22.20	22.20	-0.45%	188,603
Mar 27, 2026	22.30	22.35	22.20	22.30	22.30	-0.67%	77,617
Mar 26, 2026	22.40	22.70	22.40	22.45	22.45	0.22%	550,266
Mar 25, 2026	22.30	22.60	22.15	22.40	22.40	1.13%	389,542
Mar 24, 2026	22.20	22.30	22.00	22.15	22.15	-0.23%	324,020
Mar 23, 2026	22.15	22.30	22.00	22.20	22.20	-1.55%	260,030
Mar 20, 2026	22.50	22.90	22.45	22.55	22.55	0.89%	374,002
Mar 19, 2026	22.60	22.70	22.30	22.35	22.35	-1.32%	449,425
Mar 18, 2026	23.10	23.10	22.55	22.65	22.65	-1.31%	216,585
Mar 17, 2026	22.55	23.05	22.55	22.95	22.95	2.00%	500,807
Mar 16, 2026	22.45	22.55	22.35	22.50	22.50	0.45%	296,786
Mar 13, 2026	22.30	22.55	22.25	22.40	22.40	-0.88%	222,546
Mar 12, 2026	22.50	22.75	22.50	22.60	22.60	-0.44%	155,462
Mar 11, 2026	22.85	22.85	22.60	22.70	22.70	0.22%	186,256
Mar 10, 2026	22.75	22.95	22.55	22.65	22.65	0.67%	143,722
Mar 9, 2026	22.40	22.60	22.05	22.50	22.50	-2.60%	300,297
Mar 6, 2026	23.25	23.50	22.95	23.10	23.10	-1.70%	387,159
Mar 5, 2026	23.30	23.65	23.05	23.50	23.50	1.73%	450,442
Mar 4, 2026	23.55	23.70	23.05	23.10	23.10	-4.35%	558,859
Mar 3, 2026	24.25	24.55	23.45	24.15	24.15	1.05%	1,105,048
Mar 2, 2026	23.50	23.90	23.20	23.90	23.90	1.92%	484,869
Feb 26, 2026	23.45	23.65	23.25	23.45	23.45	-	337,095
Feb 25, 2026	22.85	23.70	22.75	23.45	23.45	2.63%	573,384
Feb 24, 2026	22.95	23.10	22.80	22.85	22.85	-0.44%	311,610