TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.90	63.00	59.80	60.70	60.70	1.17%	62,493,695
Mar 5, 2026	64.20	67.00	59.30	60.00	60.00	-5.66%	140,918,271
Mar 4, 2026	68.90	69.90	63.10	63.60	63.60	-3.64%	287,745,411
Mar 3, 2026	61.10	66.00	61.00	66.00	66.00	10.00%	176,100,700
Mar 2, 2026	61.90	62.90	58.70	60.00	60.00	4.53%	79,914,098
Feb 26, 2026	56.40	57.70	56.30	57.40	57.40	1.95%	33,209,640
Feb 25, 2026	56.30	56.40	55.70	56.30	56.30	0.72%	15,068,650
Feb 24, 2026	55.70	56.10	55.50	55.90	55.90	0.72%	13,868,548
Feb 23, 2026	54.20	56.00	54.10	55.50	55.50	4.13%	34,604,392
Feb 11, 2026	52.60	53.30	52.50	53.30	53.30	0.95%	8,163,488
Feb 10, 2026	52.90	53.10	52.50	52.80	52.80	1.15%	7,924,099
Feb 9, 2026	52.40	52.60	52.00	52.20	52.20	-	5,868,133
Feb 6, 2026	52.40	52.40	51.70	52.20	52.20	-1.14%	9,781,881
Feb 5, 2026	53.30	53.70	52.80	52.80	52.80	-	7,045,457
Feb 4, 2026	52.20	53.30	52.10	52.80	52.80	0.76%	7,035,823
Feb 3, 2026	52.70	53.00	52.30	52.40	52.40	0.19%	7,029,767
Feb 2, 2026	52.70	53.00	52.10	52.30	52.30	-2.06%	10,796,700
Jan 30, 2026	54.90	54.90	53.30	53.40	53.40	-2.38%	12,074,970
Jan 29, 2026	54.80	54.80	54.20	54.70	54.70	-0.18%	9,747,941
Jan 28, 2026	54.20	55.20	54.20	54.80	54.80	1.67%	15,431,580
Jan 27, 2026	54.30	54.60	53.50	53.90	53.90	-0.74%	10,246,100
Jan 26, 2026	54.00	54.30	53.30	54.30	54.30	-	10,409,490
Jan 23, 2026	55.50	55.50	53.90	54.30	54.30	-2.16%	17,811,370
Jan 22, 2026	55.80	56.40	55.30	55.50	55.50	0.54%	12,629,300
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%	17,412,090
Jan 19, 2026	54.00	54.40	53.40	54.00	54.00	-0.92%	19,567,370
Jan 16, 2026	55.60	55.70	53.90	54.50	54.50	-1.80%	23,163,230
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%	13,769,300
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%	13,044,680
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