TPE:2616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.00	14.40	14.00	14.10	14.10	1.44%	674,304
Jun 3, 2026	13.60	13.95	13.60	13.90	13.90	2.21%	469,561
Jun 2, 2026	13.80	13.80	13.40	13.60	13.60	-0.37%	432,037
Jun 1, 2026	13.70	13.80	13.55	13.65	13.65	-	432,598
May 29, 2026	13.60	13.65	13.35	13.65	13.65	0.74%	330,550
May 28, 2026	13.15	13.65	13.15	13.55	13.55	1.88%	663,538
May 27, 2026	13.35	13.35	13.20	13.30	13.30	-0.37%	443,773
May 26, 2026	13.40	13.45	13.30	13.35	13.35	-0.37%	447,240
May 25, 2026	13.75	13.75	13.30	13.40	13.40	-2.55%	584,277
May 22, 2026	13.95	13.95	13.70	13.75	13.75	-	302,747
May 21, 2026	13.70	13.80	13.60	13.75	13.75	0.73%	304,016
May 20, 2026	13.70	13.70	13.55	13.65	13.65	0.74%	304,378
May 19, 2026	13.45	13.65	13.45	13.55	13.55	1.12%	207,353
May 18, 2026	13.45	13.45	13.25	13.40	13.40	-0.37%	224,000
May 15, 2026	13.80	13.80	13.45	13.45	13.45	-1.47%	428,579
May 14, 2026	13.75	13.85	13.65	13.65	13.65	-0.73%	318,474
May 13, 2026	13.70	13.85	13.70	13.75	13.75	0.36%	318,885
May 12, 2026	13.85	13.85	13.50	13.70	13.70	-1.44%	433,660
May 11, 2026	14.00	14.00	13.85	13.90	13.90	-0.71%	432,948
May 8, 2026	14.05	14.05	13.85	14.00	14.00	-0.36%	329,240
May 7, 2026	14.15	14.15	13.80	14.05	14.05	0.36%	390,779
May 6, 2026	14.15	14.15	13.90	14.00	14.00	-	249,554
May 5, 2026	14.20	14.35	13.95	14.00	14.00	0.36%	428,227
May 4, 2026	14.20	14.20	13.85	13.95	13.95	-1.76%	575,171
Apr 30, 2026	14.60	14.65	14.05	14.20	14.20	-	388,697
Apr 29, 2026	14.20	14.40	14.05	14.20	14.20	-	306,133
Apr 28, 2026	14.50	14.50	14.10	14.20	14.20	-2.07%	414,389
Apr 27, 2026	14.65	14.65	14.00	14.50	14.50	-1.02%	683,951
Apr 24, 2026	15.00	15.10	14.60	14.65	14.65	-1.35%	345,557
Apr 23, 2026	15.15	15.20	14.65	14.85	14.85	-1.66%	769,021
Apr 22, 2026	15.20	15.30	15.10	15.10	15.10	0.33%	385,103
Apr 21, 2026	15.30	15.30	15.00	15.05	15.05	-0.33%	630,864
Apr 20, 2026	15.50	15.50	15.10	15.10	15.10	-2.27%	547,456
Apr 17, 2026	15.45	15.75	15.25	15.45	15.45	-	601,917
Apr 16, 2026	15.90	15.90	15.45	15.45	15.45	-3.13%	724,763
Apr 15, 2026	16.25	16.25	15.70	15.95	15.95	-0.62%	661,892
Apr 14, 2026	16.40	16.40	15.80	16.05	16.05	-2.13%	665,511
Apr 13, 2026	15.85	16.55	15.85	16.40	16.40	5.81%	1,051,136
Apr 10, 2026	15.65	15.95	15.40	15.50	15.50	-	695,647
Apr 9, 2026	15.50	15.65	15.30	15.50	15.50	0.65%	632,148
Apr 8, 2026	15.70	15.80	15.00	15.40	15.40	-3.45%	1,248,111
Apr 7, 2026	16.50	16.50	15.80	15.95	15.95	-1.85%	902,328
Apr 2, 2026	16.35	16.65	16.15	16.25	16.25	-3.27%	1,371,005
Apr 1, 2026	16.70	16.95	16.25	16.80	16.80	-1.18%	1,116,605
Mar 31, 2026	18.30	18.30	16.55	17.00	17.00	-6.34%	2,028,756
Mar 30, 2026	18.25	18.85	18.00	18.15	18.15	4.91%	3,199,652
Mar 27, 2026	17.60	19.00	17.30	17.30	17.30	-	2,930,666
Mar 26, 2026	16.60	18.00	16.50	17.30	17.30	3.90%	2,246,845
Mar 25, 2026	17.00	17.20	16.35	16.65	16.65	-6.46%	1,923,214
Mar 24, 2026	17.55	19.75	17.55	17.80	17.80	-8.72%	4,432,947