TPE:2634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.80	55.80	53.10	53.20	53.20	-3.97%	8,715,329
Jan 29, 2026	55.10	56.60	54.50	55.40	55.40	1.65%	12,274,279
Jan 28, 2026	55.30	55.30	54.00	54.50	54.50	-0.73%	8,248,590
Jan 27, 2026	57.50	57.60	54.80	54.90	54.90	-4.19%	13,421,899
Jan 26, 2026	56.70	57.50	56.50	57.30	57.30	1.42%	9,226,936
Jan 23, 2026	58.00	58.00	55.90	56.50	56.50	-1.22%	10,564,192
Jan 22, 2026	58.00	58.20	56.50	57.20	57.20	-0.35%	19,120,495
Jan 21, 2026	56.90	60.00	56.50	57.40	57.40	-	30,203,996
Jan 20, 2026	57.70	59.20	56.60	57.40	57.40	2.87%	37,011,140
Jan 19, 2026	56.00	57.70	55.70	55.80	55.80	0.72%	18,701,450
Jan 16, 2026	56.60	56.80	55.00	55.40	55.40	-1.07%	10,956,756
Jan 15, 2026	55.80	56.20	54.70	56.00	56.00	1.08%	12,309,363
Jan 14, 2026	55.10	56.20	54.50	55.40	55.40	1.09%	13,228,646
Jan 13, 2026	54.90	55.90	53.40	54.80	54.80	0.37%	17,423,509
Jan 12, 2026	52.50	55.30	52.00	54.60	54.60	2.82%	19,440,207
Jan 9, 2026	55.60	56.40	52.80	53.10	53.10	-3.28%	32,216,781
Jan 8, 2026	52.60	56.80	52.50	54.90	54.90	6.19%	44,409,050
Jan 7, 2026	52.10	52.10	51.10	51.70	51.70	-0.77%	4,781,964
Jan 6, 2026	51.90	52.60	51.90	52.10	52.10	1.17%	6,524,161
Jan 5, 2026	51.60	52.40	51.30	51.50	51.50	0.78%	7,018,728
Jan 2, 2026	50.60	51.50	50.60	51.10	51.10	0.99%	3,907,523
Dec 31, 2025	51.00	51.10	50.20	50.60	50.60	-0.98%	5,039,808
Dec 30, 2025	53.40	54.20	51.10	51.10	51.10	-1.54%	18,944,440
Dec 29, 2025	51.30	52.20	51.30	51.90	51.90	2.57%	7,999,948
Dec 26, 2025	51.30	51.40	50.40	50.60	50.60	-0.78%	3,690,678
Dec 24, 2025	51.70	52.00	51.00	51.00	51.00	-1.35%	5,710,880
Dec 23, 2025	51.00	53.10	50.90	51.70	51.70	1.77%	15,443,110
Dec 22, 2025	50.90	51.30	50.50	50.80	50.80	-	4,073,631
Dec 19, 2025	51.70	52.20	50.60	50.80	50.80	2.01%	10,235,350
Dec 18, 2025	50.10	50.30	49.20	49.80	49.80	0.61%	4,280,828
Dec 17, 2025	50.50	50.50	49.50	49.50	49.50	-1.20%	4,432,990
Dec 16, 2025	51.20	51.50	49.75	50.10	50.10	-2.34%	4,843,045
Dec 15, 2025	50.10	51.90	50.00	51.30	51.30	1.58%	6,023,454
Dec 12, 2025	50.80	51.80	50.40	50.50	50.50	0.60%	4,703,915
Dec 11, 2025	50.60	51.00	50.20	50.20	50.20	-	3,576,500
Dec 10, 2025	51.00	51.70	50.10	50.20	50.20	-1.38%	4,509,863
Dec 9, 2025	51.50	52.20	50.90	50.90	50.90	-0.97%	4,908,582
Dec 8, 2025	52.10	52.20	51.30	51.40	51.40	-1.15%	4,774,675
Dec 5, 2025	51.70	52.00	51.40	52.00	52.00	0.58%	3,055,439
Dec 4, 2025	51.40	52.50	51.40	51.70	51.70	1.37%	5,947,713
Dec 3, 2025	51.30	51.50	50.50	51.00	51.00	-0.97%	7,065,261
Dec 2, 2025	51.70	51.90	51.00	51.50	51.50	-0.58%	5,093,346
Dec 1, 2025	52.50	52.50	51.40	51.80	51.80	0.19%	7,738,979
Nov 28, 2025	52.50	53.30	51.50	51.70	51.70	-2.27%	13,016,450
Nov 27, 2025	57.10	58.30	52.50	52.90	52.90	-4.51%	68,400,600
Nov 26, 2025	52.50	55.40	52.50	55.40	55.40	9.92%	37,822,340
Nov 25, 2025	48.40	51.50	48.25	50.40	50.40	4.46%	18,840,940
Nov 24, 2025	46.80	48.75	46.75	48.25	48.25	3.88%	10,174,670
Nov 21, 2025	47.30	47.75	46.15	46.45	46.45	-2.82%	5,045,024
Nov 20, 2025	47.95	48.10	47.35	47.80	47.80	0.95%	3,316,748