TPE:2539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	34.40	34.45	33.10	33.20	33.20	-4.18%	4,919,591
May 26, 2026	36.60	36.95	34.60	34.65	34.65	-5.33%	3,948,722
May 25, 2026	38.20	38.20	35.95	36.60	36.60	-4.19%	4,824,459
May 22, 2026	38.25	38.40	38.05	38.20	38.20	-0.52%	645,940
May 21, 2026	38.70	38.70	38.15	38.40	38.40	0.13%	598,981
May 20, 2026	38.75	38.75	37.85	38.35	38.35	0.52%	775,416
May 19, 2026	37.75	38.60	37.65	38.15	38.15	1.06%	997,347
May 18, 2026	38.00	38.60	37.50	37.75	37.75	-0.92%	1,168,431
May 15, 2026	38.70	38.70	37.90	38.10	38.10	-1.42%	1,851,095
May 14, 2026	39.30	39.65	38.50	38.65	38.65	-1.65%	1,539,518
May 13, 2026	39.25	39.35	38.70	39.30	39.30	0.64%	1,126,558
May 12, 2026	40.05	40.15	38.80	39.05	39.05	-1.76%	1,322,940
May 11, 2026	39.40	39.80	38.60	39.75	39.75	1.02%	1,778,340
May 8, 2026	40.30	40.30	39.25	39.35	39.35	-	1,166,771
May 7, 2026	39.70	39.75	39.10	39.35	39.35	-0.88%	1,578,619
May 6, 2026	40.10	40.15	39.50	39.70	39.70	-0.50%	1,488,961
May 5, 2026	40.20	40.25	39.60	39.90	39.90	-0.99%	1,640,891
May 4, 2026	41.00	41.20	40.25	40.30	40.30	-1.71%	1,430,351
Apr 30, 2026	41.60	41.60	40.95	41.00	41.00	-1.20%	973,020
Apr 29, 2026	41.40	41.60	40.60	41.50	41.50	0.61%	1,036,040
Apr 28, 2026	41.50	41.50	40.15	41.25	41.25	0.49%	1,632,261
Apr 27, 2026	43.05	43.05	40.90	41.05	41.05	-5.09%	3,174,882
Apr 24, 2026	44.35	44.40	43.20	43.25	43.25	-2.48%	1,782,955
Apr 23, 2026	44.80	45.00	44.05	44.35	44.35	-1.00%	1,233,747
Apr 22, 2026	46.30	46.30	44.55	44.80	44.80	-1.21%	1,247,750
Apr 21, 2026	45.95	46.10	44.90	45.35	45.35	-1.31%	1,311,198
Apr 20, 2026	46.75	46.95	45.50	45.95	45.95	-1.61%	1,432,021
Apr 17, 2026	47.15	47.15	46.45	46.70	46.70	-0.53%	991,401
Apr 16, 2026	47.45	47.45	46.95	46.95	46.95	-0.63%	1,120,380
Apr 15, 2026	47.80	47.80	47.10	47.25	47.25	-0.53%	728,645
Apr 14, 2026	48.10	48.10	47.30	47.50	47.50	-	796,519
Apr 13, 2026	47.50	48.20	47.10	47.50	47.50	-0.52%	567,509
Apr 10, 2026	47.75	48.00	47.55	47.75	47.75	-	380,183
Apr 9, 2026	48.10	48.25	47.55	47.75	47.75	-0.42%	383,035
Apr 8, 2026	48.00	48.20	47.80	47.95	47.95	-	585,436
Apr 7, 2026	47.80	48.00	47.25	47.95	47.95	0.84%	399,556
Apr 2, 2026	48.00	48.15	47.50	47.55	47.55	-0.73%	479,018
Apr 1, 2026	48.35	48.35	47.75	47.90	47.90	-	471,044
Mar 31, 2026	47.85	48.25	47.65	47.90	47.90	-0.21%	540,486
Mar 30, 2026	47.60	48.45	47.60	48.00	48.00	-1.03%	562,925
Mar 27, 2026	48.50	48.60	48.25	48.50	48.50	-	412,966
Mar 26, 2026	49.00	49.15	48.35	48.50	48.50	-0.41%	549,511
Mar 25, 2026	49.15	49.15	48.00	48.70	48.70	1.88%	437,246
Mar 24, 2026	47.85	47.95	47.50	47.80	47.80	0.21%	559,860