TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	59.90	61.00	58.60	60.30	60.30	2.20%	152,657,100
Aug 19, 2026	55.60	59.00	54.90	59.00	59.00	4.98%	114,576,000
Aug 18, 2026	55.10	57.20	54.60	56.20	56.20	2.74%	86,637,930
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%	17,267,640
Aug 12, 2026	52.00	52.10	51.30	51.70	51.70	-0.58%	10,408,883
Aug 11, 2026	51.80	52.20	51.30	52.00	52.00	0.78%	22,709,490
Aug 10, 2026	50.80	51.80	50.50	51.60	51.60	2.18%	23,675,162
Aug 7, 2026	50.80	50.80	50.00	50.50	50.50	0.20%	9,901,509
Aug 6, 2026	50.40	50.60	50.00	50.40	50.40	-0.40%	8,465,358
Aug 5, 2026	51.20	51.20	50.30	50.60	50.60	-0.78%	16,626,510
Aug 4, 2026	50.30	51.00	50.30	51.00	51.00	0.39%	10,095,490
Aug 3, 2026	50.30	51.20	49.80	50.80	50.80	-	11,642,637
Jul 31, 2026	50.50	51.70	50.30	50.80	50.80	1.60%	20,351,433
Jul 30, 2026	50.30	50.50	49.50	50.00	50.00	-0.20%	13,387,240
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