TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	55.40	55.70	53.80	54.00	54.00	-0.18%	19,288,310
Oct 17, 2025	53.90	56.60	53.90	54.10	54.10	1.50%	59,084,460
Oct 16, 2025	53.30	53.90	53.10	53.30	53.30	0.19%	18,478,760
Oct 15, 2025	55.70	55.70	53.10	53.20	53.20	-6.17%	76,255,600
Oct 14, 2025	52.00	56.70	51.90	56.70	56.70	9.88%	91,471,720
Oct 13, 2025	50.10	51.90	50.10	51.60	51.60	0.58%	16,602,990
Oct 9, 2025	51.80	51.90	51.30	51.30	51.30	-0.77%	10,014,690
Oct 8, 2025	51.90	52.00	51.50	51.70	51.70	-0.19%	7,858,857
Oct 7, 2025	52.20	52.40	51.80	51.80	51.80	-0.38%	10,241,650
Oct 3, 2025	51.60	52.70	51.60	52.00	52.00	0.97%	15,425,290
Oct 2, 2025	52.00	52.40	51.30	51.50	51.50	-1.53%	16,819,470
Oct 1, 2025	53.20	53.40	52.30	52.30	52.30	-1.32%	16,877,750
Sep 30, 2025	53.70	53.70	53.00	53.00	53.00	-0.56%	19,261,780
Sep 26, 2025	55.00	55.00	53.00	53.30	53.30	-3.09%	20,407,180
Sep 25, 2025	55.10	56.00	55.00	55.00	55.00	-	9,963,985
Sep 24, 2025	55.20	55.70	55.00	55.00	55.00	-0.36%	13,172,310
Sep 23, 2025	55.80	55.80	55.20	55.20	55.20	-1.25%	15,773,190
Sep 22, 2025	56.60	56.60	55.70	55.90	55.90	-2.10%	18,765,060
Sep 19, 2025	56.50	57.70	56.00	57.10	57.10	1.78%	18,551,630
Sep 18, 2025	56.20	56.50	56.00	56.10	56.10	-	7,448,042
Sep 17, 2025	56.30	57.50	56.00	56.10	56.10	0.18%	13,605,130
Sep 16, 2025	56.10	56.30	55.80	56.00	56.00	-	7,767,294
Sep 15, 2025	56.80	56.90	55.90	56.00	56.00	-0.88%	7,613,981
Sep 12, 2025	55.50	56.50	55.50	56.50	56.50	1.80%	11,828,010
Sep 11, 2025	56.90	57.10	55.50	55.50	55.50	-2.29%	21,646,940
Sep 10, 2025	57.00	57.40	56.60	56.80	56.80	-0.53%	13,498,950
Sep 9, 2025	57.80	58.00	57.10	57.10	57.10	-1.04%	12,922,630
Sep 8, 2025	57.80	58.20	57.40	57.70	57.70	-0.35%	11,180,770
Sep 5, 2025	58.40	58.40	57.50	57.90	57.90	-0.17%	8,687,524
Sep 4, 2025	57.70	58.30	57.60	58.00	58.00	1.05%	12,991,740
Sep 3, 2025	56.90	57.60	56.90	57.40	57.40	0.88%	7,642,155
Sep 2, 2025	57.20	57.60	56.70	56.90	56.90	-0.52%	11,199,990