TPE:2612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	63.80	64.00	62.00	62.20	62.20	-1.11%	2,515,004
Jan 29, 2026	63.70	65.40	62.20	62.90	62.90	-2.33%	4,810,130
Jan 28, 2026	66.00	66.90	63.00	64.40	64.40	5.75%	7,513,039
Jan 27, 2026	62.10	63.00	60.80	60.90	60.90	-1.14%	1,923,136
Jan 26, 2026	60.50	61.70	59.70	61.60	61.60	1.82%	1,243,422
Jan 23, 2026	61.40	61.40	59.90	60.50	60.50	-2.10%	1,161,323
Jan 22, 2026	62.50	62.80	61.50	61.80	61.80	0.65%	1,550,934
Jan 21, 2026	62.30	62.90	61.10	61.40	61.40	-0.65%	1,907,992
Jan 20, 2026	61.30	62.20	61.00	61.80	61.80	2.32%	2,457,511
Jan 19, 2026	60.00	61.00	59.70	60.40	60.40	1.17%	1,233,218
Jan 16, 2026	60.90	60.90	59.20	59.70	59.70	-1.97%	1,224,764
Jan 15, 2026	61.60	61.70	60.60	60.90	60.90	-0.49%	526,863
Jan 14, 2026	60.00	61.20	60.00	61.20	61.20	1.49%	985,774
Jan 13, 2026	61.90	61.90	60.00	60.30	60.30	-2.90%	1,587,976
Jan 12, 2026	61.50	62.10	60.30	62.10	62.10	2.14%	1,619,561
Jan 9, 2026	61.00	62.40	60.30	60.80	60.80	0.16%	1,722,892
Jan 8, 2026	61.50	62.00	59.50	60.70	60.70	-0.98%	1,998,484
Jan 7, 2026	58.30	61.40	57.90	61.30	61.30	5.51%	1,989,501
Jan 6, 2026	57.90	58.60	57.70	58.10	58.10	1.04%	772,321
Jan 5, 2026	59.30	59.30	57.50	57.50	57.50	-2.87%	1,831,049
Jan 2, 2026	59.90	60.50	59.10	59.20	59.20	-0.34%	979,557
Dec 31, 2025	60.70	60.70	59.10	59.40	59.40	-2.14%	1,411,141
Dec 30, 2025	60.50	60.90	59.90	60.70	60.70	0.50%	848,349
Dec 29, 2025	60.00	60.90	59.50	60.40	60.40	1.00%	1,407,158
Dec 26, 2025	59.50	60.30	59.30	59.80	59.80	0.50%	891,137
Dec 24, 2025	59.90	60.50	59.30	59.50	59.50	-0.83%	1,108,995
Dec 23, 2025	60.20	60.60	59.70	60.00	60.00	-0.17%	906,605
Dec 22, 2025	60.10	60.40	59.20	60.10	60.10	0.17%	933,289
Dec 19, 2025	59.50	60.30	58.70	60.00	60.00	1.01%	1,541,709
Dec 18, 2025	61.80	62.00	58.70	59.40	59.40	-4.65%	3,172,508
Dec 17, 2025	62.00	63.50	61.80	62.30	62.30	0.97%	3,434,763
Dec 16, 2025	63.10	63.20	60.40	61.70	61.70	-1.75%	2,618,051
Dec 15, 2025	63.70	64.40	62.40	62.80	62.80	1.13%	3,874,501
Dec 12, 2025	62.70	62.70	61.40	62.10	62.10	-1.27%	2,655,670
Dec 11, 2025	61.60	64.50	61.30	62.90	62.90	2.11%	4,842,367
Dec 10, 2025	63.10	63.40	61.00	61.60	61.60	-7.51%	5,938,490
Dec 9, 2025	64.60	66.80	63.60	66.60	66.60	2.46%	4,897,043
Dec 8, 2025	68.20	68.20	63.50	65.00	65.00	-6.47%	7,778,768
Dec 5, 2025	74.10	78.60	67.30	69.50	69.50	-6.84%	24,193,352
Dec 4, 2025	74.60	74.60	74.60	74.60	74.60	9.87%	2,940,437
Dec 3, 2025	66.70	69.50	66.20	67.90	67.90	1.80%	6,403,531
Dec 2, 2025	63.50	69.00	62.70	66.70	66.70	6.21%	10,933,690
Dec 1, 2025	62.00	64.90	61.70	62.80	62.80	5.37%	5,661,023
Nov 28, 2025	59.30	61.50	58.20	59.60	59.60	2.41%	3,553,900
Nov 27, 2025	58.50	59.70	56.80	58.20	58.20	1.04%	3,493,524
Nov 26, 2025	58.00	59.60	56.20	57.60	57.60	2.86%	5,319,432
Nov 25, 2025	53.20	56.90	53.00	56.00	56.00	6.67%	3,973,104
Nov 24, 2025	51.70	52.70	51.20	52.50	52.50	3.14%	932,615
Nov 21, 2025	52.90	53.60	50.70	50.90	50.90	-3.78%	1,681,656
Nov 20, 2025	52.30	53.80	52.20	52.90	52.90	3.32%	1,565,152