TPE:2612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.00	55.00	53.50	53.80	53.80	-1.47%	244,880
Apr 1, 2026	54.50	54.80	53.80	54.60	54.60	2.25%	425,055
Mar 31, 2026	53.70	54.60	53.10	53.40	53.40	-1.29%	364,446
Mar 30, 2026	53.10	54.60	53.10	54.10	54.10	-0.37%	379,359
Mar 27, 2026	54.80	55.10	53.80	54.30	54.30	-1.27%	430,140
Mar 26, 2026	56.70	56.90	54.90	55.00	55.00	-2.31%	499,767
Mar 25, 2026	56.80	56.90	55.80	56.30	56.30	1.08%	383,663
Mar 24, 2026	55.70	56.30	55.00	55.70	55.70	0.91%	487,435
Mar 23, 2026	55.00	55.80	55.00	55.20	55.20	-2.30%	463,161
Mar 20, 2026	58.70	59.20	56.50	56.50	56.50	-2.75%	1,099,835
Mar 19, 2026	58.50	60.10	57.90	58.10	58.10	-	1,263,432
Mar 18, 2026	59.40	59.40	57.50	58.10	58.10	-1.19%	810,178
Mar 17, 2026	58.50	59.50	57.90	58.80	58.80	0.86%	832,666
Mar 16, 2026	57.70	59.10	57.00	58.30	58.30	1.75%	1,139,483
Mar 13, 2026	60.10	60.10	56.70	57.30	57.30	-4.66%	2,626,877
Mar 12, 2026	61.30	62.00	60.00	60.10	60.10	-1.64%	1,002,964
Mar 11, 2026	60.00	61.30	60.00	61.10	61.10	1.16%	572,066
Mar 10, 2026	60.80	61.60	59.30	60.40	60.40	1.00%	1,153,432
Mar 9, 2026	59.00	60.70	57.50	59.80	59.80	-3.70%	1,728,931
Mar 6, 2026	63.60	64.30	61.70	62.10	62.10	-3.72%	1,622,082
Mar 5, 2026	64.70	66.90	62.90	64.50	64.50	0.31%	2,021,744
Mar 4, 2026	69.60	69.90	63.40	64.30	64.30	-6.27%	4,178,079
Mar 3, 2026	65.70	68.70	65.70	68.60	68.60	4.73%	4,684,391
Mar 2, 2026	70.00	70.70	64.60	65.50	65.50	-1.06%	4,747,674
Feb 26, 2026	65.40	68.70	65.00	66.20	66.20	2.80%	3,463,678
Feb 25, 2026	61.90	64.90	61.90	64.40	64.40	4.04%	2,987,410
Feb 24, 2026	62.10	62.80	61.80	61.90	61.90	0.98%	1,016,125
Feb 23, 2026	61.10	62.20	61.00	61.30	61.30	1.16%	971,094
Feb 11, 2026	60.50	60.60	59.60	60.60	60.60	-0.33%	1,070,176
Feb 10, 2026	60.90	61.70	60.20	60.80	60.80	-0.98%	738,393
Feb 9, 2026	60.70	61.50	60.20	61.40	61.40	2.50%	1,060,951
Feb 6, 2026	60.50	60.80	59.50	59.90	59.90	-2.12%	1,540,098
Feb 5, 2026	61.60	61.80	60.70	61.20	61.20	-2.39%	1,169,791
Feb 4, 2026	61.40	62.80	60.70	62.70	62.70	0.97%	935,135
Feb 3, 2026	62.00	62.70	61.40	62.10	62.10	0.98%	1,369,951
Feb 2, 2026	64.00	64.40	61.10	61.50	61.50	-1.13%	2,744,834
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