TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	55.80	56.40	55.30	55.50	55.50	0.54%	12,629,301
Jan 21, 2026	55.20	56.20	54.90	55.20	55.20	0.18%	18,001,880
Jan 20, 2026	54.50	55.80	54.40	55.10	55.10	2.04%	16,107,935
Jan 19, 2026	54.00	54.40	53.40	54.00	54.00	-0.92%	19,567,371
Jan 16, 2026	55.60	55.70	53.90	54.50	54.50	-1.80%	23,090,210
Jan 15, 2026	55.80	56.00	55.00	55.50	55.50	0.18%	9,248,991
Jan 14, 2026	55.50	55.80	55.10	55.40	55.40	-	8,210,154
Jan 13, 2026	56.50	57.10	55.10	55.40	55.40	-1.25%	13,726,660
Jan 12, 2026	56.20	56.20	55.20	56.10	56.10	-0.18%	10,847,180
Jan 9, 2026	56.60	57.20	55.80	56.20	56.20	-0.18%	13,044,688
Jan 8, 2026	58.00	58.70	56.20	56.30	56.30	-2.26%	21,849,630
Jan 7, 2026	55.50	57.70	55.50	57.60	57.60	3.78%	32,749,770
Jan 6, 2026	55.00	55.70	54.90	55.50	55.50	1.09%	15,171,240
Jan 5, 2026	56.40	56.40	54.70	54.90	54.90	-1.96%	13,399,190
Jan 2, 2026	56.70	56.90	55.70	56.00	56.00	0.54%	12,999,140
Dec 31, 2025	56.30	56.40	55.50	55.70	55.70	-1.07%	11,155,100
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%	15,868,480
Dec 26, 2025	55.40	56.20	55.20	56.10	56.10	1.45%	24,393,600
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%	48,376,270
Dec 18, 2025	51.40	51.40	50.60	50.70	50.70	-1.74%	12,566,130
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%	11,543,720
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%	10,308,780
Dec 11, 2025	50.40	50.80	50.30	50.70	50.70	0.20%	11,897,280
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%	14,886,960
Dec 5, 2025	52.50	52.90	51.60	51.70	51.70	-1.52%	14,131,440
Dec 4, 2025	52.30	53.40	52.30	52.50	52.50	1.16%	18,798,280
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%	16,654,880
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%	16,206,120
Nov 24, 2025	51.30	52.50	50.80	52.30	52.30	2.55%	26,829,740
Nov 21, 2025	51.10	52.10	50.80	51.00	51.00	-1.16%	26,842,990
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