TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	62.00	63.30	62.00	62.70	62.70	-0.16%	6,133,838
Oct 27, 2026	63.50	63.50	61.60	62.80	62.80	1.45%	13,097,544
Oct 22, 2026	62.10	63.20	61.90	61.90	61.90	-0.32%	11,937,329
Oct 21, 2026	62.50	62.80	61.20	62.10	62.10	-0.16%	17,896,796
Oct 20, 2026	63.10	64.00	61.60	62.20	62.20	-2.05%	18,618,708
Oct 19, 2026	64.70	65.00	63.20	63.50	63.50	-1.85%	15,840,133
Oct 16, 2026	63.40	65.80	63.10	64.70	64.70	2.21%	36,690,470
Oct 15, 2026	65.00	65.30	63.00	63.30	63.30	-2.62%	31,466,290
Oct 14, 2026	64.80	66.50	64.30	65.00	65.00	0.78%	60,333,012
Oct 13, 2026	63.00	64.80	62.40	64.50	64.50	1.42%	64,577,420
Oct 12, 2026	61.30	64.90	60.80	63.60	63.60	6.53%	109,246,600
Oct 8, 2026	59.30	60.40	58.80	59.70	59.70	1.02%	18,040,282
Oct 7, 2026	59.10	59.60	58.80	59.10	59.10	-0.17%	9,505,478
Oct 6, 2026	58.70	59.90	58.30	59.20	59.20	0.85%	14,016,414
Oct 5, 2026	59.50	59.60	58.70	58.70	58.70	-1.68%	13,578,075
Oct 2, 2026	59.00	59.90	58.50	59.70	59.70	1.53%	11,620,330
Oct 1, 2026	58.90	59.40	58.70	58.80	58.80	-1.01%	12,469,577
Sep 30, 2026	58.80	59.60	58.70	59.40	59.40	1.71%	15,325,183
Sep 29, 2026	59.60	59.60	58.10	58.40	58.40	-2.01%	23,606,564
Sep 24, 2026	59.90	60.20	59.00	59.60	59.60	-0.50%	12,099,033
Sep 23, 2026	61.00	61.10	59.50	59.90	59.90	-1.48%	27,682,926
Sep 22, 2026	61.30	61.40	60.40	60.80	60.80	-0.49%	16,601,037
Sep 21, 2026	61.00	61.40	59.80	61.10	61.10	0.16%	22,205,790
Sep 18, 2026	61.50	63.10	60.30	61.00	61.00	-1.61%	47,356,928
Sep 17, 2026	59.80	62.00	59.80	62.00	62.00	2.99%	39,664,391
Sep 16, 2026	58.80	61.20	58.70	60.20	60.20	2.38%	41,409,617
Sep 15, 2026	59.40	59.90	58.60	58.80	58.80	-0.84%	21,958,910
Sep 14, 2026	60.00	60.00	58.30	59.30	59.30	-0.17%	30,102,880
Sep 11, 2026	57.60	60.70	57.60	59.40	59.40	2.41%	79,512,906
Sep 10, 2026	58.80	59.80	57.40	58.00	58.00	-0.85%	43,320,399
Sep 9, 2026	57.10	58.60	56.50	58.50	58.50	2.09%	31,633,364
Sep 8, 2026	58.20	58.20	57.10	57.30	57.30	-1.38%	15,542,080
Sep 7, 2026	58.50	58.70	58.00	58.10	58.10	-0.17%	15,705,138
Sep 4, 2026	58.00	59.30	57.20	58.20	58.20	0.69%	29,297,988
Sep 3, 2026	57.60	58.60	57.20	57.80	57.80	0.52%	35,026,477
Sep 2, 2026	58.00	60.00	56.90	57.50	57.50	-0.17%	41,626,918
Sep 1, 2026	59.40	60.50	57.50	57.60	57.60	-3.19%	49,728,808
Aug 31, 2026	57.20	59.50	56.30	59.50	59.50	5.87%	219,023,127
Aug 28, 2026	57.50	57.50	55.80	56.20	56.20	-2.94%	42,997,981
Aug 27, 2026	56.70	58.40	56.50	57.90	57.90	0.52%	60,493,753
Aug 26, 2026	63.50	64.40	57.30	57.60	57.60	-9.43%	157,663,706
Aug 25, 2026	65.90	67.30	62.90	63.60	63.60	-1.40%	192,985,885
Aug 24, 2026	65.80	66.80	63.50	64.50	64.50	0.78%	170,173,225
Aug 21, 2026	60.70	64.60	60.10	64.00	64.00	6.14%	198,985,656
Aug 20, 2026	59.90	61.00	58.60	60.30	60.30	2.20%	153,031,407
Aug 19, 2026	55.60	59.00	54.90	59.00	59.00	4.98%	114,832,016
Aug 18, 2026	55.10	57.20	54.60	56.20	56.20	2.74%	86,793,170
Aug 17, 2026	51.70	54.80	51.70	54.70	54.70	6.01%	97,224,950
Aug 14, 2026	51.50	51.90	50.70	51.60	51.60	0.39%	21,723,431
Aug 13, 2026	51.90	52.00	50.90	51.40	51.40	-0.58%	17,291,845