TPE:2614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	18.40	18.50	18.30	18.40	18.40	-	475,707
Jun 24, 2026	18.30	18.55	18.20	18.40	18.40	-0.27%	455,598
Jun 23, 2026	18.65	18.75	18.40	18.45	18.45	-1.07%	699,314
Jun 22, 2026	18.95	19.00	18.60	18.65	18.65	-1.06%	721,372
Jun 18, 2026	18.85	19.00	18.70	18.85	18.85	-	1,026,754
Jun 17, 2026	19.00	19.00	18.70	18.85	18.85	-	461,710
Jun 16, 2026	19.25	19.25	18.80	18.85	18.85	-0.53%	567,160
Jun 15, 2026	19.45	19.45	18.95	18.95	18.95	-1.56%	1,044,760
Jun 12, 2026	19.50	19.80	19.15	19.25	19.25	0.52%	1,445,782
Jun 11, 2026	19.65	19.65	19.15	19.15	19.15	-1.29%	1,703,471
Jun 10, 2026	18.95	20.50	18.95	19.40	19.40	2.37%	5,067,784
Jun 9, 2026	18.85	19.45	18.85	18.95	18.95	-	826,997
Jun 8, 2026	18.35	19.20	18.10	18.95	18.95	-1.56%	1,056,173
Jun 5, 2026	19.00	19.45	18.65	19.25	19.25	2.39%	1,203,312
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