TPE:2537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.55	10.55	10.25	10.25	10.25	-2.38%	620,696
May 7, 2026	10.35	10.50	10.30	10.50	10.50	1.94%	973,551
May 6, 2026	10.25	10.45	10.25	10.30	10.30	0.49%	819,400
May 5, 2026	10.25	10.30	10.20	10.25	10.25	-	580,600
May 4, 2026	10.30	10.30	10.20	10.25	10.25	0.49%	926,838
Apr 30, 2026	10.45	10.55	10.20	10.20	10.20	-2.39%	1,453,368
Apr 29, 2026	10.45	10.45	10.35	10.45	10.45	0.97%	656,354
Apr 28, 2026	10.45	10.45	10.30	10.35	10.35	-0.48%	504,048
Apr 27, 2026	10.50	10.50	10.30	10.40	10.40	-0.95%	1,009,795
Apr 24, 2026	10.55	10.85	10.45	10.50	10.50	-0.94%	755,124
Apr 23, 2026	10.85	10.95	10.50	10.60	10.60	-0.93%	1,702,071
Apr 22, 2026	10.50	10.90	10.45	10.70	10.70	2.39%	2,172,338
Apr 21, 2026	10.35	10.45	10.25	10.45	10.45	0.48%	1,108,442
Apr 20, 2026	10.35	10.45	10.30	10.40	10.40	0.48%	746,055
Apr 17, 2026	10.45	10.45	10.25	10.35	10.35	-0.48%	488,251
Apr 16, 2026	10.45	10.50	10.35	10.40	10.40	-0.48%	433,526
Apr 15, 2026	10.60	10.60	10.40	10.45	10.45	-0.48%	440,107
Apr 14, 2026	10.60	10.60	10.40	10.50	10.50	-0.47%	481,891
Apr 13, 2026	10.30	10.60	10.30	10.55	10.55	2.43%	939,019
Apr 10, 2026	10.40	10.45	10.25	10.30	10.30	-0.48%	587,718
Apr 9, 2026	10.45	10.45	10.25	10.35	10.35	-0.48%	480,302
Apr 8, 2026	10.35	10.55	10.30	10.40	10.40	0.48%	572,111
Apr 7, 2026	10.30	10.35	10.25	10.35	10.35	-	414,020
Apr 2, 2026	10.45	10.45	10.20	10.35	10.35	-0.48%	408,969
Apr 1, 2026	10.30	10.50	10.30	10.40	10.40	1.96%	663,537
Mar 31, 2026	10.20	10.35	10.20	10.20	10.20	-0.97%	842,930
Mar 30, 2026	10.10	10.30	10.10	10.30	10.30	0.98%	517,919
Mar 27, 2026	10.30	10.30	10.15	10.20	10.20	-1.92%	455,597
Mar 26, 2026	10.60	10.60	10.40	10.40	10.40	-0.48%	469,661
Mar 25, 2026	10.35	10.55	10.30	10.45	10.45	1.46%	961,671
Mar 24, 2026	10.20	10.30	10.15	10.30	10.30	1.48%	834,930
Mar 23, 2026	10.35	10.35	10.05	10.15	10.15	-2.40%	994,177
Mar 20, 2026	10.50	10.70	10.30	10.40	10.40	2.97%	1,803,114
Mar 19, 2026	10.05	10.25	10.00	10.10	10.10	0.50%	1,056,207
Mar 18, 2026	10.05	10.15	10.00	10.05	10.05	-	598,872
Mar 17, 2026	10.10	10.20	10.05	10.05	10.05	-0.50%	747,784
Mar 16, 2026	10.10	10.15	10.05	10.10	10.10	-	381,972
Mar 13, 2026	10.10	10.15	9.97	10.10	10.10	-	676,190
Mar 12, 2026	10.30	10.30	10.05	10.10	10.10	-2.42%	868,632
Mar 11, 2026	10.10	10.40	10.10	10.35	10.35	2.48%	862,219
Mar 10, 2026	10.20	10.20	10.05	10.10	10.10	-	798,951
Mar 9, 2026	10.00	10.15	9.96	10.10	10.10	-1.46%	1,783,439
Mar 6, 2026	10.25	10.30	10.15	10.25	10.25	-	433,712
Mar 5, 2026	10.15	10.25	10.10	10.25	10.25	1.99%	814,935
Mar 4, 2026	10.30	10.30	10.05	10.05	10.05	-2.90%	2,203,059
Mar 3, 2026	10.45	10.55	10.30	10.35	10.35	-0.96%	989,209
Mar 2, 2026	10.35	10.55	10.30	10.45	10.45	-	672,494
Feb 26, 2026	10.55	10.60	10.45	10.45	10.45	-0.95%	836,873
Feb 25, 2026	10.60	10.70	10.50	10.55	10.55	-0.94%	754,344
Feb 24, 2026	10.65	10.80	10.55	10.65	10.65	-0.47%	763,218