TPE:2634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	63.00	64.00	61.50	62.20	62.20	-2.05%	18,012,613
Aug 5, 2026	61.60	64.50	61.30	63.50	63.50	4.96%	38,862,353
Aug 4, 2026	60.00	62.10	59.90	60.50	60.50	-0.33%	21,578,390
Aug 3, 2026	61.20	62.30	60.60	60.70	60.70	-1.94%	17,871,838
Jul 31, 2026	61.40	62.90	59.60	61.90	61.90	5.63%	49,257,217
Jul 30, 2026	60.20	60.90	58.20	58.60	58.60	-3.46%	23,271,850
Jul 29, 2026	61.00	62.20	58.00	60.70	60.70	-0.33%	47,339,742
Jul 28, 2026	60.10	63.60	59.90	60.90	60.90	-1.46%	59,654,441
Jul 27, 2026	65.40	65.40	61.30	61.80	61.80	-5.50%	46,349,008
Jul 24, 2026	62.80	67.80	62.40	65.40	65.40	5.65%	92,874,970
Jul 23, 2026	64.30	65.00	60.20	61.90	61.90	-3.88%	69,125,350
Jul 22, 2026	73.00	75.30	64.40	64.40	64.40	-9.93%	153,508,900
Jul 21, 2026	63.80	71.50	62.60	71.50	71.50	10.00%	92,665,583
Jul 20, 2026	63.40	67.30	61.80	65.00	65.00	6.21%	86,889,053
Jul 17, 2026	62.00	65.00	60.80	61.20	61.20	-5.12%	37,076,047
Jul 16, 2026	67.50	68.30	63.90	64.50	64.50	-5.56%	40,999,764
Jul 15, 2026	66.80	69.00	63.50	68.30	68.30	1.79%	70,649,296
Jul 14, 2026	66.00	69.50	64.00	67.10	67.10	5.17%	139,359,123
Jul 13, 2026	61.60	63.80	61.20	63.80	63.80	10.00%	64,428,045
Jul 9, 2026	59.10	62.40	58.00	58.00	58.00	-2.68%	30,957,303
Jul 8, 2026	60.00	60.50	56.80	59.60	59.60	3.43%	26,152,628
Jul 7, 2026	60.90	61.40	58.30	58.40	57.62	-3.15%	24,836,981
Jul 6, 2026	63.40	64.50	60.30	60.30	59.50	0.50%	83,376,351
Jul 3, 2026	55.50	60.00	55.50	60.00	59.20	9.89%	45,980,427
Jul 2, 2026	56.20	57.60	54.30	54.60	53.87	-2.85%	25,599,075
Jul 1, 2026	57.80	59.40	55.70	56.20	55.45	-0.71%	57,139,262
Jun 30, 2026	52.20	57.20	52.00	56.60	55.85	8.85%	65,341,206
Jun 29, 2026	50.10	53.10	50.10	52.00	51.31	5.69%	26,324,332
Jun 26, 2026	48.50	49.90	48.15	49.20	48.55	1.65%	7,104,922
Jun 25, 2026	49.70	49.70	48.40	48.40	47.76	-1.83%	4,147,519
Jun 24, 2026	49.20	50.30	48.60	49.30	48.64	-0.80%	4,624,461
Jun 23, 2026	51.00	51.30	49.25	49.70	49.04	-0.80%	9,851,151
Jun 22, 2026	48.10	50.80	48.10	50.10	49.43	6.14%	19,052,628
Jun 18, 2026	47.20	47.25	46.85	47.20	46.57	-	2,780,692
Jun 17, 2026	46.55	47.65	46.55	47.20	46.57	0.96%	2,958,169
Jun 16, 2026	47.35	47.45	46.65	46.75	46.13	-1.06%	2,728,802
Jun 15, 2026	47.70	47.75	47.20	47.25	46.62	0.21%	3,251,259
Jun 12, 2026	47.05	47.60	46.95	47.15	46.52	2.06%	5,710,163
Jun 11, 2026	46.60	46.95	46.05	46.20	45.59	-0.86%	2,585,283
Jun 10, 2026	47.00	47.35	46.50	46.60	45.98	-0.43%	4,431,605
Jun 9, 2026	45.20	46.80	45.20	46.80	46.18	4.00%	3,247,128
Jun 8, 2026	43.05	45.20	43.00	45.00	44.40	-3.33%	4,469,754
Jun 5, 2026	46.85	47.20	45.85	46.55	45.93	-	4,754,456
Jun 4, 2026	46.90	47.00	46.55	46.55	45.93	-0.75%	3,553,210
Jun 3, 2026	47.20	47.40	46.75	46.90	46.28	-0.64%	4,832,910
Jun 2, 2026	48.15	48.20	46.95	47.20	46.57	-1.15%	4,509,717
Jun 1, 2026	47.50	48.30	47.05	47.75	47.11	1.60%	7,555,194
May 29, 2026	46.60	48.00	46.50	47.00	46.37	2.40%	8,138,912
May 28, 2026	45.90	46.65	45.65	45.90	45.29	0.88%	4,439,687
May 27, 2026	46.00	46.05	45.50	45.50	44.89	-0.87%	4,552,587