TPE:2612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	53.70	54.50	53.70	54.00	54.00	0.37%	349,964
Jun 24, 2026	54.30	54.30	53.20	53.80	53.80	0.19%	242,117
Jun 23, 2026	54.50	54.50	53.60	53.70	53.70	-1.29%	375,508
Jun 22, 2026	54.10	54.40	53.70	54.40	54.40	1.30%	301,626
Jun 18, 2026	54.90	55.10	53.60	53.70	53.70	-1.29%	672,651
Jun 17, 2026	55.50	55.50	54.20	54.40	54.40	-0.73%	427,010
Jun 16, 2026	56.00	56.40	54.80	54.80	54.80	-1.97%	537,895
Jun 15, 2026	56.40	56.40	55.10	55.90	55.90	0.90%	358,001
Jun 12, 2026	55.00	56.10	54.80	55.40	55.40	1.65%	517,293
Jun 11, 2026	54.30	54.70	53.10	54.50	54.50	-0.18%	488,048
Jun 10, 2026	55.70	55.80	54.50	54.60	54.60	-2.50%	717,584
Jun 9, 2026	54.90	56.40	54.40	56.00	56.00	2.19%	849,017
Jun 8, 2026	54.10	55.00	52.30	54.80	54.80	-4.53%	1,297,291
Jun 5, 2026	55.70	58.20	55.50	57.40	57.40	3.05%	1,972,276
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