TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	50.30	50.50	49.50	49.95	-	-0.30%	6,114,435
Jul 29, 2026	50.90	51.60	49.50	50.10	50.10	-1.18%	22,690,053
Jul 28, 2026	50.60	50.90	50.10	50.70	50.70	-0.78%	13,630,141
Jul 27, 2026	51.00	51.30	50.60	51.10	51.10	-0.78%	11,319,191
Jul 24, 2026	50.50	52.00	50.50	51.50	51.50	1.98%	26,921,520
Jul 23, 2026	51.10	51.40	50.30	50.50	50.50	-1.75%	12,019,699
Jul 22, 2026	51.00	51.90	50.70	51.40	51.40	0.98%	17,426,010
Jul 21, 2026	49.80	51.30	49.70	50.90	50.90	3.88%	27,795,467
Jul 20, 2026	49.90	50.70	48.95	49.00	49.00	-0.41%	17,573,360
Jul 17, 2026	49.50	50.30	49.20	49.20	49.20	-1.99%	16,273,150
Jul 16, 2026	49.90	50.60	49.80	50.20	50.20	-	10,433,684
Jul 15, 2026	48.10	50.20	48.10	50.20	50.20	4.58%	20,165,444
Jul 14, 2026	49.00	49.40	47.25	48.00	48.00	-0.22%	34,992,080
Jul 13, 2026	51.40	51.40	50.10	50.10	48.11	-2.91%	34,126,647
Jul 9, 2026	52.50	52.50	51.50	51.60	49.55	-1.34%	11,769,457
Jul 8, 2026	51.20	52.30	51.20	52.30	50.22	2.35%	14,771,426
Jul 7, 2026	52.10	52.20	51.10	51.10	49.07	-3.58%	22,349,000
Jul 6, 2026	53.00	53.60	52.60	53.00	50.89	1.15%	19,345,058
Jul 3, 2026	51.20	53.60	51.20	52.40	50.32	2.75%	43,386,845
Jul 2, 2026	51.20	51.30	50.50	51.00	48.97	0.59%	10,558,613
Jul 1, 2026	52.10	52.10	50.60	50.70	48.68	-2.50%	16,922,998
Jun 30, 2026	51.90	52.20	51.50	52.00	49.93	1.17%	13,913,659
Jun 29, 2026	50.80	51.70	50.40	51.40	49.36	2.59%	17,994,950
Jun 26, 2026	51.40	51.40	50.10	50.10	48.11	-2.53%	24,041,295
Jun 25, 2026	51.60	52.00	51.20	51.40	49.36	-0.39%	11,437,515
Jun 24, 2026	51.40	52.10	51.20	51.60	49.55	0.58%	15,479,059
Jun 23, 2026	52.70	52.80	51.20	51.30	49.26	-1.91%	19,953,550
Jun 22, 2026	52.00	52.70	51.40	52.30	50.22	1.95%	38,001,527
Jun 18, 2026	51.60	52.50	51.30	51.30	49.26	-0.58%	34,519,700
Jun 17, 2026	51.10	52.10	50.30	51.60	49.55	1.18%	34,556,050
Jun 16, 2026	51.20	51.70	50.20	51.00	48.97	-0.39%	32,633,400
Jun 15, 2026	53.70	53.70	51.20	51.20	49.16	-2.29%	39,646,260
Jun 12, 2026	51.80	53.30	51.40	52.40	50.32	2.54%	30,718,280
Jun 11, 2026	51.00	51.30	50.00	51.10	49.07	0.99%	52,461,690
Jun 10, 2026	51.90	52.10	50.50	50.60	48.59	-1.94%	56,863,530
Jun 9, 2026	52.10	52.60	51.10	51.60	49.55	-0.19%	61,977,162
Jun 8, 2026	52.00	52.60	51.10	51.70	49.64	-5.14%	66,798,155
Jun 5, 2026	53.80	55.20	53.30	54.50	52.33	2.44%	78,583,000
Jun 4, 2026	54.10	54.40	52.70	53.20	51.08	-0.93%	54,851,070
Jun 3, 2026	53.90	55.30	52.90	53.70	51.56	0.19%	61,465,900
Jun 2, 2026	55.00	55.00	52.90	53.60	51.47	-2.37%	71,874,950
Jun 1, 2026	53.60	55.70	53.60	54.90	52.72	4.17%	50,415,430
May 29, 2026	53.00	53.30	52.40	52.70	50.60	0.76%	29,759,820
May 28, 2026	52.90	53.50	52.00	52.30	50.22	-0.57%	16,197,730
May 27, 2026	51.70	53.80	51.20	52.60	50.51	1.15%	32,824,280
May 26, 2026	51.80	53.00	51.60	52.00	49.93	0.39%	14,910,090
May 25, 2026	53.00	53.10	51.00	51.80	49.74	-2.26%	29,869,020
May 22, 2026	51.90	53.90	51.80	53.00	50.89	3.72%	44,488,340
May 21, 2026	50.30	51.10	49.95	51.10	49.07	1.59%	19,862,640
May 20, 2026	49.95	50.80	49.45	50.30	48.30	1.62%	23,983,810