TPE:2539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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