TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	22,775,772
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%	13,511,856
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%	17,484,464
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%	17,602,639
Jul 17, 2026	49.50	50.30	49.20	49.20	49.20	-1.99%	16,323,681
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