TPE:2612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.60	57.60	54.80	54.90	54.90	-3.85%	648,571
May 14, 2026	57.00	58.00	57.00	57.10	57.10	0.88%	537,370
May 13, 2026	56.40	56.90	56.00	56.60	56.60	1.07%	456,433
May 12, 2026	57.30	57.40	56.00	56.00	56.00	-2.27%	498,804
May 11, 2026	57.80	57.90	56.50	57.30	57.30	-1.04%	533,370
May 8, 2026	59.10	59.10	57.70	57.90	57.90	-1.19%	463,116
May 7, 2026	58.50	59.40	58.00	58.60	58.60	2.09%	735,131
May 6, 2026	58.30	58.50	56.90	57.40	57.40	3.05%	909,592
May 5, 2026	55.30	55.70	54.50	55.70	55.70	1.64%	447,592
May 4, 2026	54.70	55.40	54.40	54.80	54.80	1.29%	518,204
Apr 30, 2026	54.70	54.70	53.90	54.10	54.10	-0.73%	331,258
Apr 29, 2026	54.80	54.80	54.20	54.50	54.50	-	305,074
Apr 28, 2026	55.30	55.30	54.10	54.50	54.50	-0.37%	309,234
Apr 27, 2026	55.50	55.50	53.70	54.70	54.70	-1.44%	444,322
Apr 24, 2026	55.80	57.00	55.10	55.50	55.50	-1.25%	374,250
Apr 23, 2026	58.30	58.80	55.30	56.20	56.20	-3.10%	861,477
Apr 22, 2026	58.60	59.20	57.80	58.00	58.00	-1.02%	486,104
Apr 21, 2026	58.60	59.50	58.30	58.60	58.60	1.38%	600,554
Apr 20, 2026	60.10	60.10	57.80	57.80	57.80	-3.67%	885,227
Apr 17, 2026	59.60	60.70	59.50	60.00	60.00	1.35%	904,287
Apr 16, 2026	60.50	60.90	58.90	59.20	59.20	0.85%	1,525,435
Apr 15, 2026	56.70	60.30	56.70	58.70	58.70	5.20%	1,975,102
Apr 14, 2026	56.50	57.20	55.60	55.80	55.80	-0.36%	457,561
Apr 13, 2026	57.20	57.20	55.40	56.00	56.00	-2.10%	414,788
Apr 10, 2026	56.50	57.40	56.40	57.20	57.20	2.69%	556,252
Apr 9, 2026	56.30	56.60	55.20	55.70	55.70	-1.07%	320,233
Apr 8, 2026	55.00	56.30	54.40	56.30	56.30	3.87%	693,206
Apr 7, 2026	54.00	54.30	53.50	54.20	54.20	0.74%	184,623
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%	369,316
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%	966,202
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%	1,154,436
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%	1,623,758
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