TPE:2543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.90	38.95	38.50	38.95	38.95	-	430,518
Aug 20, 2026	38.60	39.45	38.45	38.95	38.95	2.23%	1,011,631
Aug 19, 2026	38.00	38.65	37.80	38.10	38.10	-0.39%	998,458
Aug 18, 2026	38.75	38.80	38.20	38.25	38.25	-1.29%	532,397
Aug 17, 2026	38.70	38.85	38.40	38.75	38.75	-0.39%	649,756
Aug 14, 2026	39.65	39.65	38.80	38.90	38.90	-1.89%	681,902
Aug 13, 2026	41.15	41.75	39.20	39.65	39.65	-3.29%	1,882,758
Aug 12, 2026	39.75	41.00	38.95	41.00	41.00	4.33%	2,088,047
Aug 11, 2026	38.75	39.65	38.70	39.30	39.30	1.03%	879,226
Aug 10, 2026	39.40	39.60	38.35	38.90	38.90	-0.89%	1,032,724
Aug 7, 2026	37.50	40.50	37.50	39.25	39.25	4.11%	2,681,346
Aug 6, 2026	37.10	37.70	37.10	37.70	37.70	0.67%	530,830
Aug 5, 2026	36.65	37.55	36.40	37.45	37.45	2.18%	931,835
Aug 4, 2026	36.00	36.75	35.95	36.65	36.65	0.63%	751,969
Aug 3, 2026	36.75	37.95	36.50	37.45	36.42	1.22%	1,033,837
Jul 31, 2026	36.55	37.30	36.55	37.00	35.98	4.08%	1,171,826
Jul 30, 2026	37.00	37.00	35.45	35.55	34.57	-2.60%	1,719,660
Jul 29, 2026	38.85	39.50	35.90	36.50	35.50	-5.81%	2,975,037
Jul 28, 2026	38.70	39.40	38.40	38.75	37.69	-0.64%	1,324,364
Jul 27, 2026	40.10	40.80	38.35	39.00	37.93	1.04%	1,383,554
Jul 24, 2026	39.05	39.80	38.55	38.60	37.54	-1.15%	675,812
Jul 23, 2026	39.00	39.25	38.75	39.05	37.98	0.13%	613,734
Jul 22, 2026	39.90	40.35	39.00	39.00	37.93	-2.50%	1,053,872
Jul 21, 2026	38.65	41.00	38.65	40.00	38.90	3.90%	1,590,952
Jul 20, 2026	38.70	39.30	37.75	38.50	37.44	0.65%	1,321,648
Jul 17, 2026	39.50	40.60	38.20	38.25	37.20	-3.77%	2,345,321
Jul 16, 2026	39.85	40.25	39.10	39.75	38.66	0.51%	866,331
Jul 15, 2026	38.55	39.65	38.55	39.55	38.46	2.20%	788,252
Jul 14, 2026	40.70	40.70	38.40	38.70	37.64	-2.64%	1,494,093
Jul 13, 2026	39.65	40.75	39.45	39.75	38.66	2.45%	1,873,125
Jul 9, 2026	38.85	39.15	38.45	38.80	37.73	0.26%	860,735
Jul 8, 2026	38.50	38.80	38.15	38.70	37.64	0.52%	440,176
Jul 7, 2026	39.35	39.80	38.30	38.50	37.44	-2.41%	837,983
Jul 6, 2026	40.20	40.35	39.15	39.45	38.37	0.64%	801,300
Jul 3, 2026	38.10	39.40	38.10	39.20	38.12	2.35%	850,665
Jul 2, 2026	38.80	38.95	38.10	38.30	37.25	-	966,553
Jul 1, 2026	39.05	39.25	38.30	38.30	37.25	-0.65%	958,694
Jun 30, 2026	38.40	39.00	38.10	38.55	37.49	-0.26%	1,428,330
Jun 29, 2026	38.15	39.40	38.15	38.65	37.59	0.91%	876,363
Jun 26, 2026	39.30	39.30	38.30	38.30	37.25	-3.77%	1,676,017
Jun 25, 2026	38.90	40.10	38.90	39.80	38.71	2.31%	1,684,305
Jun 24, 2026	38.75	40.05	38.70	38.90	37.83	-7.05%	5,820,476
Jun 23, 2026	43.00	43.10	41.80	41.85	40.70	-2.56%	1,634,328
Jun 22, 2026	44.20	44.50	42.80	42.95	41.77	-2.61%	2,056,486
Jun 18, 2026	46.50	46.60	44.10	44.10	42.89	-5.06%	2,753,988
Jun 17, 2026	47.00	47.25	46.45	46.45	45.17	-1.17%	1,106,283
Jun 16, 2026	46.80	47.40	46.25	47.00	45.71	0.43%	1,599,305
Jun 15, 2026	47.00	47.30	46.25	46.80	45.51	-0.11%	1,474,557
Jun 12, 2026	47.20	47.60	46.10	46.85	45.56	0.11%	1,702,434
Jun 11, 2026	49.45	49.50	46.25	46.80	45.51	-4.29%	2,777,238