TPE:2539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	43.40	43.40	42.75	43.15	-	0.12%	512,131
Aug 6, 2026	42.85	43.55	42.50	43.10	43.10	-0.58%	1,179,650
Aug 5, 2026	41.15	43.50	41.10	43.35	43.35	5.35%	1,874,341
Aug 4, 2026	41.50	41.85	40.65	41.15	41.15	-2.95%	1,752,881
Aug 3, 2026	42.65	42.85	41.65	42.40	42.40	-0.59%	1,309,935
Jul 31, 2026	42.95	43.30	42.25	42.65	42.65	-0.70%	1,494,398
Jul 30, 2026	42.75	43.05	41.90	42.95	42.95	0.70%	1,422,159
Jul 29, 2026	41.35	43.70	41.20	42.65	42.65	3.65%	4,228,933
Jul 28, 2026	41.45	41.45	40.65	41.15	41.15	-0.60%	795,317
Jul 27, 2026	40.70	41.40	40.50	41.40	41.40	2.10%	1,063,344
Jul 24, 2026	40.40	40.60	39.85	40.55	40.55	0.37%	593,980
Jul 23, 2026	40.05	40.40	39.75	40.40	40.40	1.00%	662,230
Jul 22, 2026	40.10	40.50	39.95	40.00	40.00	-0.62%	801,812
Jul 21, 2026	39.85	40.60	39.85	40.25	40.25	-0.37%	476,169
Jul 20, 2026	41.30	41.50	39.70	40.40	40.40	-0.98%	1,233,882
Jul 17, 2026	40.80	41.60	40.80	40.80	40.80	-0.97%	1,771,263
Jul 16, 2026	40.10	41.40	40.10	41.20	41.20	2.74%	1,493,740
Jul 15, 2026	40.60	40.95	39.75	40.10	40.10	-1.11%	1,453,977
Jul 14, 2026	41.20	41.20	40.15	40.55	40.55	-0.98%	1,274,714
Jul 13, 2026	39.30	41.00	39.30	40.95	40.95	4.20%	1,363,423
Jul 9, 2026	39.15	39.50	39.05	39.30	39.30	0.38%	406,586
Jul 8, 2026	39.80	39.80	38.95	39.15	39.15	-1.63%	705,772
Jul 7, 2026	39.70	40.35	39.45	39.80	39.80	0.25%	915,059
Jul 6, 2026	39.30	39.80	39.10	39.70	39.70	1.02%	961,631
Jul 3, 2026	38.50	39.40	38.50	39.30	39.30	0.51%	690,232
Jul 2, 2026	39.30	39.30	38.65	39.10	39.10	-0.38%	664,587
Jul 1, 2026	39.15	39.40	38.55	39.25	39.25	0.90%	1,265,544
Jun 30, 2026	39.50	39.50	38.55	38.90	38.90	-1.02%	878,365
Jun 29, 2026	38.95	39.30	38.40	39.30	39.30	3.15%	732,696
Jun 26, 2026	38.50	38.75	37.75	38.10	38.10	-2.18%	1,140,293
Jun 25, 2026	39.15	39.40	38.80	38.95	38.95	-0.38%	696,124
Jun 24, 2026	38.65	39.45	38.20	39.10	39.10	1.16%	950,165
Jun 23, 2026	38.50	38.85	38.30	38.65	38.65	-	1,068,071
Jun 22, 2026	39.95	39.95	38.55	38.65	38.65	-3.25%	1,776,165
Jun 18, 2026	39.80	40.25	39.15	39.95	39.95	1.40%	1,771,484
Jun 17, 2026	39.15	39.45	38.75	39.40	39.40	1.29%	891,295
Jun 16, 2026	39.45	39.70	38.60	38.90	38.90	-0.26%	1,314,583
Jun 15, 2026	39.40	39.40	38.35	39.00	39.00	0.52%	1,165,795
Jun 12, 2026	39.00	39.45	38.35	38.80	38.80	-0.26%	2,048,744
Jun 11, 2026	39.80	39.80	37.50	38.90	38.90	-1.14%	3,602,068
Jun 10, 2026	36.85	40.50	36.50	39.35	39.35	6.64%	4,116,363
Jun 9, 2026	36.50	37.20	36.30	36.90	36.90	0.82%	780,331
Jun 8, 2026	35.10	37.10	35.10	36.60	36.60	-2.01%	1,259,013
Jun 5, 2026	38.50	38.50	37.15	37.35	37.35	-2.10%	1,336,586
Jun 4, 2026	37.30	39.85	36.95	38.15	38.15	4.52%	3,232,967
Jun 3, 2026	36.00	36.50	35.65	36.50	36.50	1.39%	1,109,899
Jun 2, 2026	36.80	36.95	35.55	36.00	36.00	-1.91%	1,847,160
Jun 1, 2026	36.70	37.55	35.35	36.70	36.70	0.27%	3,249,439
May 29, 2026	34.65	36.60	34.35	36.60	36.60	6.09%	2,644,964
May 28, 2026	33.20	34.80	33.10	34.50	34.50	3.92%	2,917,441