TPE:2539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.80	48.00	47.20	47.40	47.40	-1.35%	897,116
Jan 29, 2026	47.80	48.20	47.65	48.05	48.05	0.10%	809,259
Jan 28, 2026	48.15	48.15	47.65	48.00	48.00	0.52%	457,473
Jan 27, 2026	48.05	48.20	47.55	47.75	47.75	-0.52%	874,138
Jan 26, 2026	48.30	48.30	47.75	48.00	48.00	-0.62%	456,027
Jan 23, 2026	49.35	49.35	48.30	48.30	48.30	-2.03%	526,669
Jan 22, 2026	48.65	49.95	48.65	49.30	49.30	1.34%	894,108
Jan 21, 2026	48.00	48.70	47.70	48.65	48.65	1.35%	901,096
Jan 20, 2026	48.50	48.60	47.95	48.00	48.00	-0.31%	498,731
Jan 19, 2026	47.60	48.40	47.45	48.15	48.15	0.52%	562,537
Jan 16, 2026	48.90	48.90	47.60	47.90	47.90	-1.44%	960,652
Jan 15, 2026	49.35	49.60	48.60	48.60	48.60	-1.42%	517,143
Jan 14, 2026	48.35	49.30	48.35	49.30	49.30	1.96%	654,803
Jan 13, 2026	48.95	48.95	47.90	48.35	48.35	-	425,891
Jan 12, 2026	48.70	48.70	47.85	48.35	48.35	0.31%	484,482
Jan 9, 2026	47.90	48.30	47.75	48.20	48.20	1.05%	522,056
Jan 8, 2026	47.10	47.95	47.05	47.70	47.70	1.38%	612,516
Jan 7, 2026	47.50	47.60	47.00	47.05	47.05	-0.95%	677,064
Jan 6, 2026	47.85	47.85	47.15	47.50	47.50	0.21%	610,105
Jan 5, 2026	47.90	47.90	47.00	47.40	47.40	-1.25%	975,129
Jan 2, 2026	48.50	48.50	47.75	48.00	48.00	-1.03%	601,206
Dec 31, 2025	48.95	48.95	48.10	48.50	48.50	-0.92%	553,798
Dec 30, 2025	49.35	49.35	48.80	48.95	48.95	-0.81%	301,285
Dec 29, 2025	48.95	49.65	48.90	49.35	49.35	1.44%	925,431
Dec 26, 2025	48.55	49.00	48.10	48.65	48.65	0.62%	380,917
Dec 24, 2025	48.10	48.90	48.10	48.35	48.35	0.73%	361,518
Dec 23, 2025	48.00	48.05	47.80	48.00	48.00	-	286,448
Dec 22, 2025	48.55	48.55	47.70	48.00	48.00	-1.03%	682,007
Dec 19, 2025	47.65	48.60	47.65	48.50	48.50	1.78%	775,155
Dec 18, 2025	48.65	48.65	47.45	47.65	47.65	-0.73%	520,878
Dec 17, 2025	48.20	48.70	48.00	48.00	48.00	0.21%	919,856
Dec 16, 2025	47.10	48.15	47.10	47.90	47.90	-0.21%	604,722
Dec 15, 2025	47.85	48.30	47.10	48.00	48.00	0.42%	535,778
Dec 12, 2025	48.05	48.10	47.55	47.80	47.80	-0.10%	336,744
Dec 11, 2025	48.00	48.00	47.00	47.85	47.85	-0.31%	542,344
Dec 10, 2025	47.70	48.40	47.50	48.00	48.00	0.84%	657,005
Dec 9, 2025	47.50	47.60	46.95	47.60	47.60	0.21%	349,680
Dec 8, 2025	48.05	48.15	46.90	47.50	47.50	-1.14%	749,632
Dec 5, 2025	47.45	48.10	47.25	48.05	48.05	1.48%	677,585
Dec 4, 2025	46.55	47.35	46.55	47.35	47.35	1.72%	478,928
Dec 3, 2025	45.85	46.60	45.70	46.55	46.55	1.53%	436,451
Dec 2, 2025	45.65	45.95	45.35	45.85	45.85	0.33%	315,754
Dec 1, 2025	46.50	46.50	45.05	45.70	45.70	-1.72%	806,013
Nov 28, 2025	45.65	46.55	45.35	46.50	46.50	1.86%	759,933
Nov 27, 2025	44.70	45.65	44.70	45.65	45.65	1.90%	430,594
Nov 26, 2025	44.90	45.00	44.30	44.80	44.80	0.56%	518,651
Nov 25, 2025	44.95	45.00	44.00	44.55	44.55	-0.34%	534,977
Nov 24, 2025	44.30	45.25	43.95	44.70	44.70	1.48%	1,083,910
Nov 21, 2025	44.00	44.30	43.50	44.05	44.05	-0.34%	992,870
Nov 20, 2025	43.35	44.45	43.20	44.20	44.20	1.38%	967,262