TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	52.50	52.50	51.50	51.80	-	-0.96%	9,487,016
Jul 8, 2026	51.20	52.30	51.20	52.30	52.30	2.35%	14,771,426
Jul 7, 2026	52.10	52.20	51.10	51.10	51.10	-3.58%	22,349,000
Jul 6, 2026	53.00	53.60	52.60	53.00	53.00	1.15%	19,345,058
Jul 3, 2026	51.20	53.60	51.20	52.40	52.40	2.75%	43,386,845
Jul 2, 2026	51.20	51.30	50.50	51.00	51.00	0.59%	10,558,613
Jul 1, 2026	52.10	52.10	50.60	50.70	50.70	-2.50%	16,922,998
Jun 30, 2026	51.90	52.20	51.50	52.00	52.00	1.17%	13,913,659
Jun 29, 2026	50.80	51.70	50.40	51.40	51.40	2.59%	17,994,950
Jun 26, 2026	51.40	51.40	50.10	50.10	50.10	-2.53%	23,973,660
Jun 25, 2026	51.60	52.00	51.20	51.40	51.40	-0.39%	11,437,515
Jun 24, 2026	51.40	52.10	51.20	51.60	51.60	0.58%	15,479,059
Jun 23, 2026	52.70	52.80	51.20	51.30	51.30	-1.91%	19,953,550
Jun 22, 2026	52.00	52.70	51.40	52.30	52.30	1.95%	38,001,527
Jun 18, 2026	51.60	52.50	51.30	51.30	51.30	-0.58%	34,519,700
Jun 17, 2026	51.10	52.10	50.30	51.60	51.60	1.18%	34,556,058
Jun 16, 2026	51.20	51.70	50.20	51.00	51.00	-0.39%	32,633,400
Jun 15, 2026	53.70	53.70	51.20	51.20	51.20	-2.29%	39,609,660
Jun 12, 2026	51.80	53.30	51.40	52.40	52.40	2.54%	30,718,280
Jun 11, 2026	51.00	51.30	50.00	51.10	51.10	0.99%	52,461,690
Jun 10, 2026	51.90	52.10	50.50	50.60	50.60	-1.94%	56,863,530
Jun 9, 2026	52.10	52.60	51.10	51.60	51.60	-0.19%	61,977,162
Jun 8, 2026	52.00	52.60	51.10	51.70	51.70	-5.14%	66,798,155
Jun 5, 2026	53.80	55.20	53.30	54.50	54.50	2.44%	78,583,004
Jun 4, 2026	54.10	54.40	52.70	53.20	53.20	-0.93%	54,851,079
Jun 3, 2026	53.90	55.30	52.90	53.70	53.70	0.19%	61,465,900
Jun 2, 2026	55.00	55.00	52.90	53.60	53.60	-2.37%	71,874,950
Jun 1, 2026	53.60	55.70	53.60	54.90	54.90	4.17%	50,415,436
May 29, 2026	53.00	53.30	52.40	52.70	52.70	0.76%	29,759,823
May 28, 2026	52.90	53.50	52.00	52.30	52.30	-0.57%	16,197,730
May 27, 2026	51.70	53.80	51.20	52.60	52.60	1.15%	32,824,280
May 26, 2026	51.80	53.00	51.60	52.00	52.00	0.39%	14,910,090
May 25, 2026	53.00	53.10	51.00	51.80	51.80	-2.26%	29,869,020
May 22, 2026	51.90	53.90	51.80	53.00	53.00	3.72%	44,488,340
May 21, 2026	50.30	51.10	49.95	51.10	51.10	1.59%	19,862,640
May 20, 2026	49.95	50.80	49.45	50.30	50.30	1.62%	23,983,810
May 19, 2026	49.00	50.50	48.25	49.50	49.50	1.96%	19,201,610
May 18, 2026	47.70	49.30	47.35	48.55	48.55	1.04%	13,803,490
May 15, 2026	48.90	48.90	48.00	48.05	48.05	-1.13%	19,214,660
May 14, 2026	49.15	49.20	48.30	48.60	48.60	-1.32%	22,899,530
May 13, 2026	50.10	50.10	49.20	49.25	49.25	-1.70%	17,974,940
May 12, 2026	51.00	51.00	50.00	50.10	50.10	-1.38%	10,783,310
May 11, 2026	50.30	50.90	50.10	50.80	50.80	1.80%	17,725,840
May 8, 2026	50.70	50.70	49.80	49.90	49.90	-1.58%	17,194,040
May 7, 2026	50.90	51.00	50.30	50.70	50.70	0.20%	15,114,690
May 6, 2026	50.40	50.60	49.80	50.60	50.60	1.00%	18,046,000
May 5, 2026	49.85	50.90	49.35	50.10	50.10	0.30%	15,055,910
May 4, 2026	49.20	50.40	49.20	49.95	49.95	1.63%	18,782,950
Apr 30, 2026	49.40	49.70	49.10	49.15	49.15	-0.41%	11,508,310
Apr 29, 2026	49.50	49.95	49.20	49.35	49.35	-0.30%	9,125,125