TPE:2614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	18.95	18.95	18.65	18.80	18.80	-0.53%	498,737
Jun 3, 2026	18.45	19.15	18.40	18.90	18.90	2.44%	1,263,369
Jun 2, 2026	18.75	18.75	18.30	18.45	18.45	-1.34%	1,038,560
Jun 1, 2026	18.35	18.85	18.25	18.70	18.70	1.91%	1,095,968
May 29, 2026	18.10	18.35	18.00	18.35	18.35	1.38%	587,214
May 28, 2026	18.10	18.30	17.95	18.10	18.10	-0.28%	990,065
May 27, 2026	18.15	18.35	17.90	18.15	18.15	-	1,460,808
May 26, 2026	18.30	18.30	18.10	18.15	18.15	-0.55%	1,160,243
May 25, 2026	18.10	18.25	17.90	18.25	18.25	0.83%	1,439,941
May 22, 2026	18.25	18.30	17.90	18.10	18.10	-0.28%	1,258,014
May 21, 2026	18.35	18.35	18.10	18.15	18.15	-	619,920
May 20, 2026	18.15	18.25	18.05	18.15	18.15	-	319,099
May 19, 2026	18.05	18.35	18.05	18.15	18.15	0.28%	490,460
May 18, 2026	18.35	18.35	18.00	18.10	18.10	-1.36%	764,577
May 15, 2026	18.50	18.50	18.05	18.35	18.35	-0.27%	1,078,447
May 14, 2026	18.70	18.95	18.35	18.40	18.40	-3.66%	1,714,848
May 13, 2026	19.55	19.65	19.00	19.10	19.10	-3.54%	3,580,133
May 12, 2026	20.05	20.05	19.50	19.80	19.80	-1.00%	1,913,915
May 11, 2026	20.10	20.25	19.90	20.00	20.00	-0.50%	1,284,319
May 8, 2026	20.25	20.25	20.05	20.10	20.10	-0.50%	648,900
May 7, 2026	20.55	20.55	20.05	20.20	20.20	-0.98%	1,334,292
May 6, 2026	20.45	20.60	20.30	20.40	20.40	0.49%	884,879
May 5, 2026	20.10	20.30	20.05	20.30	20.30	1.00%	468,535
May 4, 2026	20.20	20.50	20.05	20.10	20.10	-0.50%	764,357
Apr 30, 2026	20.35	20.40	20.15	20.20	20.20	-0.49%	429,444
Apr 29, 2026	20.35	20.60	20.25	20.30	20.30	-	334,252
Apr 28, 2026	19.95	20.45	19.95	20.30	20.30	2.01%	565,741
Apr 27, 2026	20.10	20.15	19.85	19.90	19.90	-0.75%	644,241
Apr 24, 2026	20.25	20.35	19.90	20.05	20.05	-1.23%	802,133
Apr 23, 2026	20.55	20.55	19.85	20.30	20.30	-	1,562,741
Apr 22, 2026	20.35	20.40	20.20	20.30	20.30	-	666,055
Apr 21, 2026	20.45	20.65	20.30	20.30	20.30	-0.98%	879,660
Apr 20, 2026	20.50	20.55	20.30	20.50	20.50	0.49%	588,801
Apr 17, 2026	20.55	20.75	20.35	20.40	20.40	-0.49%	635,888
Apr 16, 2026	20.60	20.85	20.30	20.50	20.50	0.24%	606,388
Apr 15, 2026	20.50	20.65	20.30	20.45	20.45	0.49%	696,127
Apr 14, 2026	20.45	20.70	20.30	20.35	20.35	-0.49%	665,213
Apr 13, 2026	20.45	20.55	20.30	20.45	20.45	1.24%	621,102
Apr 10, 2026	20.80	20.90	20.15	20.20	20.20	-3.12%	1,563,090
Apr 9, 2026	20.85	20.90	20.70	20.85	20.85	-0.24%	282,637
Apr 8, 2026	20.60	20.95	20.55	20.90	20.90	1.95%	348,494
Apr 7, 2026	20.55	20.55	20.35	20.50	20.50	0.24%	423,637
Apr 2, 2026	21.00	21.30	20.45	20.45	20.45	-1.92%	841,041
Apr 1, 2026	20.85	21.05	20.80	20.85	20.85	0.97%	523,193
Mar 31, 2026	20.90	21.10	20.55	20.65	20.65	-1.43%	819,417
Mar 30, 2026	20.90	21.20	20.90	20.95	20.95	-0.48%	357,826
Mar 27, 2026	20.65	21.15	20.50	21.05	21.05	2.68%	1,098,434
Mar 26, 2026	20.75	20.85	20.35	20.50	20.50	-1.20%	493,829
Mar 25, 2026	20.50	20.85	20.45	20.75	20.75	1.22%	611,230
Mar 24, 2026	20.15	20.50	20.00	20.50	20.50	2.24%	710,364