TPE:2539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	34.15	34.40	34.10	34.40	34.40	1.33%	366,647
Sep 16, 2026	34.25	34.35	33.95	33.95	33.95	-0.29%	565,066
Sep 15, 2026	34.60	34.60	33.95	34.05	34.05	-1.59%	908,259
Sep 14, 2026	34.95	35.05	34.60	34.60	34.60	-1.56%	835,731
Sep 11, 2026	35.05	35.55	34.95	35.15	35.15	-0.57%	864,961
Sep 10, 2026	35.55	35.55	34.85	35.35	35.35	-1.12%	958,585
Sep 9, 2026	35.00	35.80	35.00	35.75	35.75	1.42%	730,748
Sep 8, 2026	35.20	35.60	35.10	35.25	35.25	0.28%	950,243
Sep 7, 2026	35.15	35.15	34.90	35.15	35.15	0.43%	769,605
Sep 4, 2026	35.55	35.55	34.95	35.00	35.00	-0.28%	838,738
Sep 3, 2026	34.85	35.30	34.80	35.10	35.10	0.43%	859,631
Sep 2, 2026	35.30	35.35	34.95	34.95	34.95	-1.69%	846,492
Sep 1, 2026	35.25	35.55	34.80	35.55	35.55	-1.66%	1,133,951
Aug 31, 2026	34.40	36.15	34.10	36.15	36.15	5.24%	1,664,358
Aug 28, 2026	34.75	34.75	34.05	34.35	34.35	-0.43%	1,148,731
Aug 27, 2026	35.00	35.05	34.50	34.50	34.50	-1.15%	1,092,944
Aug 26, 2026	34.90	35.20	34.60	34.90	34.90	-	814,845
Aug 25, 2026	35.35	35.35	34.75	34.90	34.90	-0.43%	995,081
Aug 24, 2026	36.50	36.50	34.95	35.05	35.05	-2.91%	1,499,679
Aug 21, 2026	35.45	36.10	34.75	36.10	36.10	1.69%	1,606,623
Aug 20, 2026	33.70	36.20	33.70	35.50	35.50	6.54%	3,299,868
Aug 19, 2026	33.73	34.14	33.12	33.81	33.32	0.24%	4,042,194
Aug 18, 2026	34.02	34.02	33.61	33.73	33.24	-0.36%	2,521,286
Aug 17, 2026	33.85	34.43	33.44	33.85	33.36	-	2,507,668
Aug 14, 2026	34.26	34.26	33.85	33.85	33.36	-1.20%	1,232,153
Aug 13, 2026	34.55	34.55	33.89	34.26	33.76	-0.83%	1,442,218
Aug 12, 2026	34.26	34.96	34.06	34.55	34.05	1.44%	1,499,098
Aug 11, 2026	34.84	34.84	33.69	34.06	33.56	-3.03%	2,549,000
Aug 10, 2026	35.86	35.86	34.96	35.12	34.61	-1.04%	1,352,751
Aug 7, 2026	35.57	35.57	35.04	35.49	34.98	0.46%	964,810
Aug 6, 2026	35.12	35.70	34.84	35.33	34.81	-0.58%	1,439,173
Aug 5, 2026	33.73	35.66	33.69	35.53	35.02	5.35%	2,286,696
Aug 4, 2026	34.02	34.30	33.32	33.73	33.24	-2.95%	2,138,514
Aug 3, 2026	34.96	35.12	34.14	34.75	34.25	-0.59%	1,598,120
Jul 31, 2026	35.21	35.49	34.63	34.96	34.45	-0.70%	1,823,165
Jul 30, 2026	35.04	35.29	34.34	35.21	34.69	0.70%	1,740,797
Jul 29, 2026	33.89	35.82	33.77	34.96	34.45	3.65%	5,161,663
Jul 28, 2026	33.98	33.98	33.32	33.73	33.24	-0.60%	970,286
Jul 27, 2026	33.36	33.93	33.20	33.93	33.44	2.10%	1,297,279
Jul 24, 2026	33.12	33.28	32.66	33.24	32.75	0.37%	724,655
Jul 23, 2026	32.83	33.12	32.58	33.12	32.63	1.00%	807,920
Jul 22, 2026	32.87	33.20	32.75	32.79	32.31	-0.62%	978,210
Jul 21, 2026	32.66	33.28	32.66	32.99	32.51	-0.37%	581,476
Jul 20, 2026	33.85	34.02	32.54	33.12	32.63	-0.98%	1,506,320
Jul 17, 2026	33.44	34.10	33.44	33.44	32.96	-0.97%	2,160,940
Jul 16, 2026	32.87	33.93	32.87	33.77	33.28	2.74%	1,822,362
Jul 15, 2026	33.28	33.57	32.58	32.87	32.39	-1.11%	1,773,851
Jul 14, 2026	33.77	33.77	32.91	33.24	32.75	-0.98%	1,557,300
Jul 13, 2026	32.21	33.61	32.21	33.57	33.08	4.20%	1,663,376
Jul 9, 2026	32.09	32.38	32.01	32.21	31.74	0.38%	496,034