TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.70	50.70	49.80	49.85	49.85	-1.68%	15,821,923
May 7, 2026	50.90	51.00	50.30	50.70	50.70	0.20%	15,114,698
May 6, 2026	50.40	50.60	49.80	50.60	50.60	1.00%	18,012,610
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%	18,726,960
Apr 30, 2026	49.40	49.70	49.10	49.15	49.15	-0.41%	11,508,316
Apr 29, 2026	49.50	49.95	49.20	49.35	49.35	-0.30%	9,125,125
Apr 28, 2026	49.35	50.40	49.05	49.50	49.50	0.30%	14,634,760
Apr 27, 2026	50.00	50.10	49.10	49.35	49.35	-1.50%	20,113,302
Apr 24, 2026	50.30	50.50	49.90	50.10	50.10	-	15,271,220
Apr 23, 2026	51.40	51.90	49.95	50.10	50.10	-0.79%	30,282,700
Apr 22, 2026	50.70	50.80	50.30	50.50	50.50	-0.39%	10,796,580
Apr 21, 2026	50.20	51.00	50.20	50.70	50.70	1.20%	14,118,430
Apr 20, 2026	50.70	50.80	50.10	50.10	50.10	-1.18%	16,120,160
Apr 17, 2026	51.00	51.10	50.50	50.70	50.70	-0.59%	12,826,380
Apr 16, 2026	51.70	51.70	50.80	51.00	51.00	-0.97%	12,895,590
Apr 15, 2026	50.50	51.60	50.40	51.50	51.50	2.18%	18,704,730
Apr 14, 2026	50.70	50.90	50.40	50.40	50.40	-0.40%	19,008,180
Apr 13, 2026	51.40	51.40	50.30	50.60	50.60	-1.36%	17,448,470
Apr 10, 2026	51.10	51.40	50.80	51.30	51.30	-	17,677,750
Apr 9, 2026	51.60	51.90	51.10	51.30	51.30	-0.77%	15,054,330
Apr 8, 2026	52.20	52.20	51.30	51.70	51.70	-	21,535,770
Apr 7, 2026	52.20	52.30	51.60	51.70	51.70	-0.77%	13,443,200
Apr 2, 2026	52.80	52.90	51.80	52.10	52.10	-1.14%	11,338,270
Apr 1, 2026	52.60	53.00	52.40	52.70	52.70	1.35%	11,246,820
Mar 31, 2026	53.30	53.40	51.90	52.00	52.00	-1.89%	15,756,770
Mar 30, 2026	52.50	54.00	52.20	53.00	53.00	1.15%	17,441,830
Mar 27, 2026	52.40	53.70	52.30	52.40	52.40	-0.38%	15,106,340
Mar 26, 2026	54.20	54.30	52.60	52.60	52.60	-2.05%	12,657,080
Mar 25, 2026	53.40	53.80	52.70	53.70	53.70	2.48%	12,470,090
Mar 24, 2026	53.20	53.40	52.00	52.40	52.40	-0.76%	19,679,920
Mar 23, 2026	51.60	54.10	51.60	52.80	52.80	-5.88%	26,350,650
Mar 20, 2026	56.50	56.60	55.10	56.10	56.10	-0.71%	51,123,120
Mar 19, 2026	58.50	59.20	56.50	56.50	56.50	-3.09%	30,033,140
Mar 18, 2026	58.10	58.80	57.20	58.30	58.30	-0.34%	30,708,490
Mar 17, 2026	59.90	59.90	58.20	58.50	58.50	-1.35%	28,925,690
Mar 16, 2026	59.90	61.20	59.20	59.30	59.30	0.17%	30,393,700
Mar 13, 2026	62.20	62.60	59.10	59.20	59.20	-4.67%	45,304,440
Mar 12, 2026	61.80	62.90	61.10	62.10	62.10	1.97%	38,247,820
Mar 11, 2026	60.50	61.50	60.30	60.90	60.90	1.50%	29,795,530
Mar 10, 2026	60.00	60.90	59.30	60.00	60.00	-2.60%	52,356,040
Mar 9, 2026	61.50	65.00	59.10	61.60	61.60	1.48%	166,538,200
Mar 6, 2026	61.90	63.00	59.80	60.70	60.70	1.17%	62,493,690
Mar 5, 2026	64.20	67.00	59.30	60.00	60.00	-5.66%	140,918,200
Mar 4, 2026	68.90	69.90	63.10	63.60	63.60	-3.64%	287,745,400
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%	79,914,090
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%	13,868,540