TPE:2616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.40	18.80	17.50	17.55	17.55	-3.57%	2,494,524
Mar 12, 2026	17.50	19.00	17.50	18.20	18.20	-6.19%	3,495,932
Mar 11, 2026	19.40	19.40	19.40	19.40	19.40	-9.98%	685,624
Mar 10, 2026	23.70	23.70	21.55	21.55	21.55	-9.83%	2,781,626
Mar 9, 2026	23.90	23.90	23.90	23.90	23.90	9.89%	6,441,626
Mar 6, 2026	21.75	21.75	21.75	21.75	21.75	9.85%	2,283,080
Mar 5, 2026	19.80	19.80	19.80	19.80	19.80	10.00%	3,294,262
Mar 4, 2026	18.00	18.00	18.00	18.00	18.00	9.76%	817,837
Mar 3, 2026	16.40	16.40	16.40	16.40	16.40	9.70%	867,331
Mar 2, 2026	14.90	14.95	14.90	14.95	14.95	9.93%	889,607
Feb 26, 2026	13.55	13.70	13.50	13.60	13.60	0.74%	123,641
Feb 25, 2026	13.60	13.60	13.35	13.50	13.50	-0.37%	418,287
Feb 24, 2026	13.85	13.90	13.50	13.55	13.55	-1.45%	317,024
Feb 23, 2026	13.70	13.75	13.60	13.75	13.75	0.36%	99,620
Feb 11, 2026	13.55	13.80	13.50	13.70	13.70	0.37%	105,851
Feb 10, 2026	13.85	13.85	13.50	13.65	13.65	-0.73%	97,757
Feb 9, 2026	13.80	13.80	13.70	13.75	13.75	0.36%	47,027
Feb 6, 2026	13.75	13.80	13.60	13.70	13.70	-	59,649
Feb 5, 2026	13.60	13.75	13.60	13.70	13.70	0.74%	54,845
Feb 4, 2026	13.40	13.90	13.40	13.60	13.60	0.74%	52,888
Feb 3, 2026	13.50	13.65	13.50	13.50	13.50	-	53,235
Feb 2, 2026	13.55	13.55	13.45	13.50	13.50	-1.46%	75,483
Jan 30, 2026	13.90	13.90	13.50	13.70	13.70	-1.08%	102,720
Jan 29, 2026	13.90	13.90	13.75	13.85	13.85	-	64,261
Jan 28, 2026	13.95	13.95	13.70	13.85	13.85	-0.36%	78,787
Jan 27, 2026	13.75	13.90	13.70	13.90	13.90	1.83%	87,603
Jan 26, 2026	13.65	13.70	13.60	13.65	13.65	-	99,964
Jan 23, 2026	13.65	13.75	13.55	13.65	13.65	-0.36%	98,342
Jan 22, 2026	13.70	13.75	13.65	13.70	13.70	-0.36%	84,496
Jan 21, 2026	13.75	13.80	13.70	13.75	13.75	-	65,342
Jan 20, 2026	13.95	13.95	13.75	13.75	13.75	-0.36%	92,396
Jan 19, 2026	13.90	13.95	13.80	13.80	13.80	-	107,233
Jan 16, 2026	13.80	13.90	13.60	13.80	13.80	0.36%	126,275
Jan 15, 2026	13.60	13.85	13.50	13.75	13.75	1.85%	173,576
Jan 14, 2026	13.40	13.55	13.35	13.50	13.50	0.75%	121,475
Jan 13, 2026	13.35	13.40	13.25	13.40	13.40	0.37%	81,769
Jan 12, 2026	13.35	13.40	13.25	13.35	13.35	-	128,054
Jan 9, 2026	13.45	13.45	13.30	13.35	13.35	-	70,776
Jan 8, 2026	13.40	13.45	13.10	13.35	13.35	-0.37%	91,549
Jan 7, 2026	13.15	13.40	13.05	13.40	13.40	1.90%	128,630
Jan 6, 2026	13.15	13.20	13.05	13.15	13.15	-	119,974
Jan 5, 2026	13.25	13.25	13.05	13.15	13.15	-1.13%	164,264
Jan 2, 2026	13.35	13.45	13.25	13.30	13.30	-0.37%	133,891
Dec 31, 2025	13.35	13.40	13.30	13.35	13.35	-0.74%	156,928
Dec 30, 2025	13.50	13.50	13.30	13.45	13.45	-	130,603
Dec 29, 2025	13.60	13.75	13.45	13.45	13.45	-1.10%	230,331
Dec 26, 2025	13.65	13.65	13.50	13.60	13.60	-0.37%	125,132
Dec 24, 2025	13.60	13.70	13.60	13.65	13.65	0.37%	27,722
Dec 23, 2025	13.75	13.75	13.60	13.60	13.60	-0.73%	62,412
Dec 22, 2025	13.80	13.80	13.65	13.70	13.70	0.37%	42,256