TPE:2612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.60	56.60	55.50	55.70	55.70	-1.42%	536,211
Jun 3, 2026	56.70	57.20	56.10	56.50	56.50	-0.18%	600,469
Jun 2, 2026	57.00	57.20	55.90	56.60	56.60	-1.22%	597,920
Jun 1, 2026	55.80	57.70	55.30	57.30	57.30	3.24%	1,288,095
May 29, 2026	58.30	58.50	57.60	57.70	55.50	0.35%	1,072,015
May 28, 2026	58.20	58.60	57.40	57.50	55.31	-0.17%	980,812
May 27, 2026	57.20	58.40	56.60	57.60	55.40	1.23%	1,140,095
May 26, 2026	57.10	57.60	56.60	56.90	54.73	-	597,816
May 25, 2026	56.70	57.40	55.60	56.90	54.73	1.97%	798,462
May 22, 2026	55.40	56.20	55.20	55.80	53.67	0.72%	1,097,782
May 21, 2026	55.00	55.40	54.70	55.40	53.29	1.09%	247,774
May 20, 2026	54.50	55.40	54.50	54.80	52.71	0.18%	254,580
May 19, 2026	54.90	55.50	54.50	54.70	52.61	-0.36%	244,863
May 18, 2026	54.90	55.00	53.90	54.90	52.81	-	542,876
May 15, 2026	57.60	57.60	54.80	54.90	52.81	-3.85%	648,582
May 14, 2026	57.00	58.00	57.00	57.10	54.92	0.88%	537,370
May 13, 2026	56.40	56.90	56.00	56.60	54.44	1.07%	456,433
May 12, 2026	57.30	57.40	56.00	56.00	53.86	-2.27%	498,804
May 11, 2026	57.80	57.90	56.50	57.30	55.12	-1.04%	533,370
May 8, 2026	59.10	59.10	57.70	57.90	55.69	-1.19%	463,116
May 7, 2026	58.50	59.40	58.00	58.60	56.37	2.09%	735,131
May 6, 2026	58.30	58.50	56.90	57.40	55.21	3.05%	909,592
May 5, 2026	55.30	55.70	54.50	55.70	53.58	1.64%	447,592
May 4, 2026	54.70	55.40	54.40	54.80	52.71	1.29%	518,204
Apr 30, 2026	54.70	54.70	53.90	54.10	52.04	-0.73%	331,258
Apr 29, 2026	54.80	54.80	54.20	54.50	52.42	-	305,074
Apr 28, 2026	55.30	55.30	54.10	54.50	52.42	-0.37%	309,234
Apr 27, 2026	55.50	55.50	53.70	54.70	52.61	-1.44%	444,322
Apr 24, 2026	55.80	57.00	55.10	55.50	53.38	-1.25%	374,250
Apr 23, 2026	58.30	58.80	55.30	56.20	54.06	-3.10%	861,477
Apr 22, 2026	58.60	59.20	57.80	58.00	55.79	-1.02%	486,104
Apr 21, 2026	58.60	59.50	58.30	58.60	56.37	1.38%	600,554
Apr 20, 2026	60.10	60.10	57.80	57.80	55.60	-3.67%	885,227
Apr 17, 2026	59.60	60.70	59.50	60.00	57.71	1.35%	904,287
Apr 16, 2026	60.50	60.90	58.90	59.20	56.94	0.85%	1,525,435
Apr 15, 2026	56.70	60.30	56.70	58.70	56.46	5.20%	1,975,102
Apr 14, 2026	56.50	57.20	55.60	55.80	53.67	-0.36%	457,561
Apr 13, 2026	57.20	57.20	55.40	56.00	53.86	-2.10%	414,788
Apr 10, 2026	56.50	57.40	56.40	57.20	55.02	2.69%	556,252
Apr 9, 2026	56.30	56.60	55.20	55.70	53.58	-1.07%	320,233
Apr 8, 2026	55.00	56.30	54.40	56.30	54.15	3.87%	693,206
Apr 7, 2026	54.00	54.30	53.50	54.20	52.13	0.74%	184,623
Apr 2, 2026	55.00	55.00	53.50	53.80	51.75	-1.47%	244,880
Apr 1, 2026	54.50	54.80	53.80	54.60	52.52	2.25%	425,055
Mar 31, 2026	53.70	54.60	53.10	53.40	51.36	-1.29%	369,316
Mar 30, 2026	53.10	54.60	53.10	54.10	52.04	-0.37%	379,359
Mar 27, 2026	54.80	55.10	53.80	54.30	52.23	-1.27%	430,140
Mar 26, 2026	56.70	56.90	54.90	55.00	52.90	-2.31%	499,767
Mar 25, 2026	56.80	56.90	55.80	56.30	54.15	1.08%	383,663
Mar 24, 2026	55.70	56.30	55.00	55.70	53.58	0.91%	487,435