TPE:2609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	51.70	51.70	50.80	51.00	51.00	-0.97%	12,861,050
Apr 15, 2026	50.50	51.60	50.40	51.50	51.50	2.18%	18,704,734
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%	17,448,479
Apr 10, 2026	51.10	51.40	50.80	51.30	51.30	-	17,677,753
Apr 9, 2026	51.60	51.90	51.10	51.30	51.30	-0.77%	15,054,333
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%	11,338,274
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%	15,756,774
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
Feb 23, 2026	54.20	56.00	54.10	55.50	55.50	4.13%	34,604,390
Feb 11, 2026	52.60	53.30	52.50	53.30	53.30	0.95%	8,163,488
Feb 10, 2026	52.90	53.10	52.50	52.80	52.80	1.15%	7,924,099
Feb 9, 2026	52.40	52.60	52.00	52.20	52.20	-	5,868,133
Feb 6, 2026	52.40	52.40	51.70	52.20	52.20	-1.14%	9,781,881
Feb 5, 2026	53.30	53.70	52.80	52.80	52.80	-	7,045,457
Feb 4, 2026	52.20	53.30	52.10	52.80	52.80	0.76%	7,035,823
Feb 3, 2026	52.70	53.00	52.30	52.40	52.40	0.19%	7,029,767
Feb 2, 2026	52.70	53.00	52.10	52.30	52.30	-2.06%	10,796,700
Jan 30, 2026	54.90	54.90	53.30	53.40	53.40	-2.38%	12,074,970
Jan 29, 2026	54.80	54.80	54.20	54.70	54.70	-0.18%	9,747,941
Jan 28, 2026	54.20	55.20	54.20	54.80	54.80	1.67%	15,431,580
Jan 27, 2026	54.30	54.60	53.50	53.90	53.90	-0.74%	10,246,100
Jan 26, 2026	54.00	54.30	53.30	54.30	54.30	-	10,409,490
Jan 23, 2026	55.50	55.50	53.90	54.30	54.30	-2.16%	17,811,370