TPE:2543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	38.00	38.50	37.05	37.90	37.90	1.20%	3,502,796
May 15, 2026	39.25	39.25	37.30	37.45	37.45	-5.90%	6,325,579
May 14, 2026	42.00	42.10	39.50	39.80	39.80	-5.24%	5,286,615
May 13, 2026	42.50	43.10	42.00	42.00	42.00	-1.18%	1,650,857
May 12, 2026	43.70	43.70	42.50	42.50	42.50	-1.73%	1,939,438
May 11, 2026	43.30	45.35	42.80	43.25	43.25	2.49%	3,864,182
May 8, 2026	43.60	44.20	42.20	42.20	42.20	-3.10%	2,758,729
May 7, 2026	43.65	44.45	43.30	43.55	43.55	-0.23%	1,573,023
May 6, 2026	44.50	44.90	43.60	43.65	43.65	-1.36%	2,910,294
May 5, 2026	45.00	45.15	44.20	44.25	44.25	-2.32%	2,815,278
May 4, 2026	47.00	47.00	45.30	45.30	45.30	-3.00%	2,623,798
Apr 30, 2026	46.00	48.65	46.00	46.70	46.70	2.86%	4,727,769
Apr 29, 2026	46.60	46.60	45.25	45.40	45.40	-2.58%	2,364,083
Apr 28, 2026	46.00	47.65	45.15	46.60	46.60	0.54%	4,619,979
Apr 27, 2026	47.70	48.00	46.00	46.35	46.35	-3.13%	5,169,248
Apr 24, 2026	50.00	50.10	47.80	47.85	47.85	-4.30%	3,888,796
Apr 23, 2026	51.60	51.70	49.10	50.00	50.00	-3.10%	4,424,833
Apr 22, 2026	52.50	52.50	51.20	51.60	51.60	-1.34%	2,900,025
Apr 21, 2026	55.30	55.30	51.90	52.30	52.30	-5.25%	5,168,327
Apr 20, 2026	58.20	58.20	54.70	55.20	55.20	-4.17%	4,563,046
Apr 17, 2026	58.10	58.30	57.50	57.60	57.60	-0.17%	1,048,748
Apr 16, 2026	57.90	58.30	57.60	57.70	57.70	-0.17%	1,003,628
Apr 15, 2026	58.20	58.40	57.60	57.80	57.80	0.52%	1,082,702
Apr 14, 2026	58.00	58.50	57.50	57.50	57.50	-0.17%	1,350,888
Apr 13, 2026	58.00	58.40	57.40	57.60	57.60	-0.52%	1,223,021
Apr 10, 2026	58.10	58.60	57.60	57.90	57.90	0.70%	982,471
Apr 9, 2026	58.50	58.50	57.50	57.50	57.50	-1.71%	1,015,417
Apr 8, 2026	58.70	58.90	58.00	58.50	58.50	2.09%	1,152,215
Apr 7, 2026	57.90	57.90	57.10	57.30	57.30	-0.17%	904,001
Apr 2, 2026	58.20	59.20	57.40	57.40	57.40	-1.03%	1,585,715
Apr 1, 2026	59.70	59.70	57.70	58.00	58.00	0.35%	2,518,203
Mar 31, 2026	59.50	60.30	57.80	57.80	57.80	-3.67%	3,155,184
Mar 30, 2026	61.20	61.80	59.80	60.00	60.00	-4.91%	4,332,183
Mar 27, 2026	62.30	63.70	61.50	63.10	63.10	0.80%	1,571,217
Mar 26, 2026	66.40	66.40	62.60	62.60	62.60	-4.43%	3,410,158
Mar 25, 2026	64.30	66.80	63.70	65.50	65.50	3.80%	1,924,657
Mar 24, 2026	65.90	66.30	62.60	63.10	63.10	-2.92%	2,392,391
Mar 23, 2026	65.20	68.60	64.80	65.00	65.00	-0.61%	4,822,303
Mar 20, 2026	70.50	70.60	65.10	65.40	65.40	-6.03%	8,626,536
Mar 19, 2026	73.60	74.00	69.50	69.60	69.60	-0.14%	8,484,640
Mar 18, 2026	71.70	73.70	69.60	69.70	69.70	-2.65%	4,206,032