TPE:2543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.85	39.50	35.90	36.50	36.50	-5.81%	2,975,037
Jul 28, 2026	38.70	39.40	38.40	38.75	38.75	-0.64%	1,320,030
Jul 27, 2026	40.10	40.80	38.35	39.00	39.00	1.04%	1,383,554
Jul 24, 2026	39.05	39.80	38.55	38.60	38.60	-1.15%	675,812
Jul 23, 2026	39.00	39.25	38.75	39.05	39.05	0.13%	611,534
Jul 22, 2026	39.90	40.35	39.00	39.00	39.00	-2.50%	1,051,920
Jul 21, 2026	38.65	41.00	38.65	40.00	40.00	3.90%	1,589,934
Jul 20, 2026	38.70	39.30	37.75	38.50	38.50	0.65%	1,321,648
Jul 17, 2026	39.50	40.60	38.20	38.25	38.25	-3.77%	2,345,321
Jul 16, 2026	39.85	40.25	39.10	39.75	39.75	0.51%	866,331
Jul 15, 2026	38.55	39.65	38.55	39.55	39.55	2.20%	788,252
Jul 14, 2026	40.70	40.70	38.40	38.70	38.70	-2.64%	1,494,093
Jul 13, 2026	39.65	40.75	39.45	39.75	39.75	2.45%	1,873,125
Jul 9, 2026	38.85	39.15	38.45	38.80	38.80	0.26%	860,735
Jul 8, 2026	38.50	38.80	38.15	38.70	38.70	0.52%	440,176
Jul 7, 2026	39.35	39.80	38.30	38.50	38.50	-2.41%	837,983
Jul 6, 2026	40.20	40.35	39.15	39.45	39.45	0.64%	801,300
Jul 3, 2026	38.10	39.40	38.10	39.20	39.20	2.35%	850,665
Jul 2, 2026	38.80	38.95	38.10	38.30	38.30	-	966,553
Jul 1, 2026	39.05	39.25	38.30	38.30	38.30	-0.65%	958,694
Jun 30, 2026	38.40	39.00	38.10	38.55	38.55	-0.26%	1,428,330
Jun 29, 2026	38.15	39.40	38.15	38.65	38.65	0.91%	876,363
Jun 26, 2026	39.30	39.30	38.30	38.30	38.30	-3.77%	1,670,195
Jun 25, 2026	38.90	40.10	38.90	39.80	39.80	2.31%	1,684,305
Jun 24, 2026	38.75	40.05	38.70	38.90	38.90	-7.05%	5,820,476
Jun 23, 2026	43.00	43.10	41.80	41.85	41.85	-2.56%	1,634,328
Jun 22, 2026	44.20	44.50	42.80	42.95	42.95	-2.61%	2,056,486
Jun 18, 2026	46.50	46.60	44.10	44.10	44.10	-5.06%	2,753,988
Jun 17, 2026	47.00	47.25	46.45	46.45	46.45	-1.17%	1,103,970
Jun 16, 2026	46.80	47.40	46.25	47.00	47.00	0.43%	1,599,305
Jun 15, 2026	47.00	47.30	46.25	46.80	46.80	-0.11%	1,474,557
Jun 12, 2026	47.20	47.60	46.10	46.85	46.85	0.11%	1,700,994
Jun 11, 2026	49.45	49.50	46.25	46.80	46.80	-4.29%	2,777,238
Jun 10, 2026	49.50	51.40	48.15	48.90	48.90	-	5,928,346
Jun 9, 2026	48.10	49.85	47.75	48.90	48.90	2.95%	3,068,790
Jun 8, 2026	48.15	48.15	45.20	47.50	47.50	-3.65%	4,812,146
Jun 5, 2026	47.00	49.85	47.00	49.30	49.30	6.94%	6,504,231
Jun 4, 2026	45.80	46.75	45.45	46.10	46.10	0.66%	1,969,386
Jun 3, 2026	45.95	46.00	45.05	45.80	45.80	0.11%	1,353,134
Jun 2, 2026	47.00	47.40	45.60	45.75	45.75	-2.66%	1,920,465
Jun 1, 2026	46.50	48.10	46.10	47.00	47.00	2.40%	3,998,033
May 29, 2026	42.00	45.90	41.55	45.90	45.90	9.81%	5,022,725
May 28, 2026	41.70	42.70	41.00	41.80	41.80	0.72%	2,298,599
May 27, 2026	41.20	41.80	40.40	41.50	41.50	1.72%	1,972,681
May 26, 2026	42.45	43.00	39.95	40.80	40.80	-3.32%	3,719,460
May 25, 2026	46.00	46.00	41.95	42.20	42.20	-7.25%	5,389,413
May 22, 2026	46.70	49.30	45.35	45.50	45.50	-2.05%	6,869,124
May 21, 2026	46.55	46.60	44.05	46.45	46.45	9.42%	12,034,102
May 20, 2026	42.40	42.45	42.40	42.45	42.45	9.97%	2,373,059
May 19, 2026	37.85	39.70	37.70	38.60	38.60	1.85%	2,790,271