TPE:2634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.85	47.20	45.85	46.55	46.55	-	4,754,456
Jun 4, 2026	46.90	47.00	46.55	46.55	46.55	-0.75%	3,553,210
Jun 3, 2026	47.20	47.40	46.75	46.90	46.90	-0.64%	4,832,910
Jun 2, 2026	48.15	48.20	46.95	47.20	47.20	-1.15%	4,509,717
Jun 1, 2026	47.50	48.30	47.05	47.75	47.75	1.60%	7,530,237
May 29, 2026	46.60	48.00	46.50	47.00	47.00	2.40%	8,127,755
May 28, 2026	45.90	46.65	45.65	45.90	45.90	0.88%	4,439,687
May 27, 2026	46.00	46.05	45.50	45.50	45.50	-0.87%	4,552,587
May 26, 2026	46.65	46.90	45.80	45.90	45.90	-1.08%	4,624,765
May 25, 2026	46.60	47.00	46.20	46.40	46.40	-0.22%	5,102,778
May 22, 2026	46.60	46.65	46.25	46.50	46.50	0.43%	3,324,313
May 21, 2026	46.10	46.60	45.80	46.30	46.30	1.54%	2,263,639
May 20, 2026	45.90	46.60	45.60	45.60	45.60	-0.44%	3,533,601
May 19, 2026	45.85	46.25	45.50	45.80	45.80	-0.11%	3,821,317
May 18, 2026	46.60	46.70	45.70	45.85	45.85	-1.29%	4,436,623
May 15, 2026	46.85	47.50	46.45	46.45	46.45	0.22%	4,744,622
May 14, 2026	46.90	46.90	46.35	46.35	46.35	-0.96%	4,121,808
May 13, 2026	46.70	47.10	46.40	46.80	46.80	0.21%	4,798,735
May 12, 2026	47.20	47.40	46.60	46.70	46.70	-1.06%	8,207,274
May 11, 2026	48.35	48.35	46.25	47.20	47.20	-5.79%	15,170,580
May 8, 2026	49.50	51.60	49.50	50.10	50.10	1.21%	11,067,170
May 7, 2026	49.05	49.70	48.50	49.50	49.50	1.12%	3,976,602
May 6, 2026	50.50	50.50	48.85	48.95	48.95	-2.10%	4,608,895
May 5, 2026	49.00	50.50	48.65	50.00	50.00	2.15%	6,274,193
May 4, 2026	46.95	49.35	46.80	48.95	48.95	4.26%	5,705,403
Apr 30, 2026	47.50	47.50	46.90	46.95	46.95	-1.16%	4,046,439
Apr 29, 2026	47.30	47.90	47.30	47.50	47.50	-	2,479,883
Apr 28, 2026	48.30	48.30	47.25	47.50	47.50	-1.45%	4,079,830
Apr 27, 2026	48.55	48.85	47.90	48.20	48.20	-1.23%	4,235,515
Apr 24, 2026	49.75	49.75	48.25	48.80	48.80	-1.41%	4,099,751
Apr 23, 2026	50.50	50.50	48.05	49.50	49.50	-1.00%	7,666,109
Apr 22, 2026	50.60	51.20	49.95	50.00	50.00	1.52%	7,397,382
Apr 21, 2026	50.50	50.80	49.20	49.25	49.25	-2.28%	6,973,620
Apr 20, 2026	51.00	51.50	50.40	50.40	50.40	-	6,483,107
Apr 17, 2026	50.20	51.10	49.65	50.40	50.40	1.41%	7,466,561
Apr 16, 2026	47.75	51.70	47.75	49.70	49.70	4.19%	13,388,160
Apr 15, 2026	47.60	48.65	47.55	47.70	47.70	0.42%	4,615,277
Apr 14, 2026	47.35	47.65	46.90	47.50	47.50	1.17%	3,523,305
Apr 13, 2026	47.05	47.05	46.20	46.95	46.95	1.08%	2,829,481
Apr 10, 2026	46.85	46.95	46.35	46.45	46.45	-0.21%	2,651,123
Apr 9, 2026	47.45	47.50	46.40	46.55	46.55	-1.79%	3,648,254
Apr 8, 2026	46.80	47.50	46.60	47.40	47.40	2.49%	3,098,537
Apr 7, 2026	46.80	47.20	46.20	46.25	46.25	-0.96%	2,490,331
Apr 2, 2026	47.50	47.55	46.60	46.70	46.70	-0.74%	2,807,931
Apr 1, 2026	47.70	47.85	47.05	47.05	47.05	0.53%	2,621,324
Mar 31, 2026	49.00	49.00	46.80	46.80	46.80	-3.90%	6,005,608
Mar 30, 2026	48.35	49.40	48.00	48.70	48.70	0.41%	4,775,800
Mar 27, 2026	49.00	49.35	48.20	48.50	48.50	-2.81%	6,225,684
Mar 26, 2026	51.20	51.20	49.90	49.90	49.90	-2.54%	5,498,858
Mar 25, 2026	49.80	51.20	49.70	51.20	51.20	4.28%	4,745,074