TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	56.30	56.40	55.50	55.70	55.70	-1.07%	11,155,108
Dec 30, 2025	56.20	56.30	55.40	56.30	56.30	-0.53%	13,248,150
Dec 29, 2025	56.40	56.90	56.00	56.60	56.60	0.89%	15,868,487
Dec 26, 2025	55.40	56.20	55.20	56.10	56.10	1.45%	24,393,607
Dec 24, 2025	53.50	56.30	53.50	55.30	55.30	4.73%	45,491,340
Dec 23, 2025	52.70	53.10	52.70	52.80	52.80	0.19%	7,323,327
Dec 22, 2025	52.30	52.70	52.00	52.70	52.70	0.76%	10,902,600
Dec 19, 2025	50.80	52.30	50.80	52.30	52.30	3.16%	48,272,670
Dec 18, 2025	51.40	51.40	50.60	50.70	50.70	-1.74%	12,546,520
Dec 17, 2025	51.50	52.00	51.30	51.60	51.60	0.19%	16,644,700
Dec 16, 2025	51.50	51.80	50.90	51.50	51.50	0.39%	11,543,728
Dec 15, 2025	51.20	51.60	50.90	51.30	51.30	0.98%	13,130,430
Dec 12, 2025	50.90	51.30	50.80	50.80	50.80	0.20%	10,308,788
Dec 11, 2025	50.40	50.80	50.30	50.70	50.70	0.20%	11,897,287
Dec 10, 2025	50.40	50.80	50.20	50.60	50.60	0.40%	12,500,050
Dec 9, 2025	50.90	50.90	50.30	50.40	50.40	-1.56%	20,279,310
Dec 8, 2025	51.70	51.70	50.70	51.20	51.20	-0.97%	14,886,965
Dec 5, 2025	52.50	52.90	51.60	51.70	51.70	-1.52%	14,131,448
Dec 4, 2025	52.30	53.40	52.30	52.50	52.50	1.16%	18,776,720
Dec 3, 2025	52.20	52.40	51.80	51.90	51.90	-0.19%	7,340,873
Dec 2, 2025	52.20	52.80	52.00	52.00	52.00	-0.76%	12,505,760
Dec 1, 2025	51.80	52.70	51.80	52.40	52.40	0.77%	9,570,503
Nov 28, 2025	52.20	52.40	51.60	52.00	52.00	-0.19%	9,595,024
Nov 27, 2025	52.50	52.80	51.60	52.10	52.10	-0.76%	16,654,887
Nov 26, 2025	51.90	53.30	51.70	52.50	52.50	2.34%	25,948,240
Nov 25, 2025	52.40	52.50	51.30	51.30	51.30	-1.91%	16,206,122
Nov 24, 2025	51.30	52.50	50.80	52.30	52.30	2.55%	26,829,748
Nov 21, 2025	51.10	52.10	50.80	51.00	51.00	-1.16%	26,842,991
Nov 20, 2025	51.90	52.70	51.60	51.60	51.60	0.19%	17,387,980
Nov 19, 2025	51.90	53.30	51.30	51.50	51.50	-0.19%	24,055,140
Nov 18, 2025	52.90	53.90	51.60	51.60	51.60	-2.82%	26,182,780
Nov 17, 2025	53.60	53.60	52.90	53.10	53.10	-1.12%	12,055,150
Nov 14, 2025	53.80	55.40	53.60	53.70	53.70	-0.92%	16,739,320
Nov 13, 2025	54.10	54.60	53.90	54.20	54.20	0.18%	12,321,280
Nov 12, 2025	53.90	54.90	53.60	54.10	54.10	2.66%	18,250,150
Nov 11, 2025	53.00	53.20	52.70	52.70	52.70	-0.57%	9,724,856
Nov 10, 2025	54.00	54.00	52.80	53.00	53.00	-2.39%	13,913,950
Nov 7, 2025	54.60	55.50	54.30	54.30	54.30	-1.27%	10,784,280
Nov 6, 2025	54.80	55.50	54.50	55.00	55.00	0.92%	12,466,780
Nov 5, 2025	54.40	54.90	54.10	54.50	54.50	-1.27%	16,644,190
Nov 4, 2025	56.50	57.00	55.10	55.20	55.20	-2.30%	16,261,170
Nov 3, 2025	58.30	58.80	56.50	56.50	56.50	-1.74%	26,228,100
Oct 31, 2025	59.40	59.90	57.50	57.50	57.50	-4.17%	48,935,890
Oct 30, 2025	57.00	61.30	57.00	60.00	60.00	6.19%	119,154,100
Oct 29, 2025	55.40	56.70	55.00	56.50	56.50	2.54%	27,281,110
Oct 28, 2025	54.80	55.40	54.70	55.10	55.10	1.47%	17,077,700
Oct 27, 2025	54.60	54.80	54.00	54.30	54.30	0.56%	13,982,930
Oct 23, 2025	53.80	54.60	53.70	54.00	54.00	0.19%	10,424,930
Oct 22, 2025	54.10	55.20	53.80	53.90	53.90	0.19%	22,002,010
Oct 21, 2025	54.50	54.50	53.80	53.80	53.80	-0.37%	12,357,130