TPE:2614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.95	18.25	17.95	18.05	18.05	0.56%	419,148
Aug 6, 2026	17.95	18.05	17.85	17.95	17.95	-	349,446
Aug 5, 2026	18.30	18.40	17.90	17.95	17.95	-1.37%	1,267,142
Aug 4, 2026	18.05	18.25	18.00	18.20	18.20	-	567,714
Aug 3, 2026	18.20	18.30	18.00	18.20	18.20	0.28%	298,045
Jul 31, 2026	18.05	18.25	18.00	18.15	18.15	1.68%	1,045,066
Jul 30, 2026	18.00	18.20	17.85	17.85	17.85	-1.11%	539,039
Jul 29, 2026	18.35	18.35	17.65	18.05	18.05	-1.37%	1,356,330
Jul 28, 2026	18.10	18.30	18.00	18.30	18.30	0.83%	589,437
Jul 27, 2026	18.25	18.25	18.10	18.15	18.15	-0.55%	417,474
Jul 24, 2026	18.25	18.35	18.15	18.25	18.25	0.27%	321,311
Jul 23, 2026	18.35	18.40	18.15	18.20	18.20	-0.27%	483,463
Jul 22, 2026	18.25	18.40	18.15	18.25	18.25	-	485,279
Jul 21, 2026	18.30	18.35	18.20	18.25	18.25	0.55%	218,110
Jul 20, 2026	18.25	18.30	17.95	18.15	18.15	0.83%	488,280
Jul 17, 2026	18.50	18.50	18.00	18.00	18.00	-2.70%	625,974
Jul 16, 2026	18.40	18.60	18.30	18.50	18.50	0.54%	527,588
Jul 15, 2026	18.30	18.40	18.15	18.40	18.40	1.66%	360,105
Jul 14, 2026	18.40	18.40	17.85	18.10	18.10	-1.36%	631,369
Jul 13, 2026	18.30	18.35	18.20	18.35	18.35	0.82%	401,344
Jul 9, 2026	18.20	18.35	18.15	18.20	18.20	-0.27%	326,366
Jul 8, 2026	18.25	18.30	18.15	18.25	18.25	0.27%	426,985
Jul 7, 2026	18.60	18.70	18.15	18.20	18.20	-1.62%	635,157
Jul 6, 2026	18.75	18.75	18.45	18.50	18.50	-0.27%	515,418
Jul 3, 2026	18.20	18.65	18.20	18.55	18.55	1.92%	535,734
Jul 2, 2026	18.20	18.30	18.15	18.20	18.20	-	416,890
Jul 1, 2026	18.65	18.70	18.15	18.20	18.20	-1.62%	613,548
Jun 30, 2026	18.25	18.50	18.25	18.50	18.50	1.37%	501,779
Jun 29, 2026	18.15	18.35	18.10	18.25	18.25	1.39%	455,249
Jun 26, 2026	18.30	18.35	18.00	18.00	18.00	-2.17%	711,680
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