TPE:2739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.90	34.65	33.80	33.85	33.85	-0.15%	101,941
Feb 10, 2026	34.00	34.20	33.75	33.90	33.90	-0.29%	78,155
Feb 9, 2026	34.05	34.60	33.95	34.00	34.00	-	54,585
Feb 6, 2026	34.90	34.90	33.70	34.00	34.00	-2.58%	182,745
Feb 5, 2026	34.50	36.20	34.50	34.90	34.90	2.80%	547,407
Feb 4, 2026	33.85	34.35	33.70	33.95	33.95	-0.15%	74,251
Feb 3, 2026	34.00	34.00	33.70	34.00	34.00	-	73,554
Feb 2, 2026	33.60	34.00	33.30	34.00	34.00	1.04%	69,848
Jan 30, 2026	33.65	33.75	33.55	33.65	33.65	-1.03%	113,253
Jan 29, 2026	34.00	34.30	33.85	34.00	34.00	0.29%	82,010
Jan 28, 2026	34.15	34.30	33.80	33.90	33.90	-1.02%	100,974
Jan 27, 2026	34.50	34.50	34.15	34.25	34.25	-1.58%	64,642
Jan 26, 2026	34.40	34.80	34.35	34.80	34.80	0.58%	44,053
Jan 23, 2026	34.50	35.45	34.30	34.60	34.60	0.87%	180,628
Jan 22, 2026	33.65	34.55	33.50	34.30	34.30	1.93%	189,135
Jan 21, 2026	34.10	34.10	33.60	33.65	33.65	-1.32%	148,605
Jan 20, 2026	34.35	34.45	34.10	34.10	34.10	-1.02%	180,935
Jan 19, 2026	34.60	34.80	34.35	34.45	34.45	-0.58%	199,102
Jan 16, 2026	34.95	34.95	34.65	34.65	34.65	-0.57%	155,030
Jan 15, 2026	35.00	35.10	34.85	34.85	34.85	-0.29%	69,742
Jan 14, 2026	35.00	35.20	34.90	34.95	34.95	0.14%	72,011
Jan 13, 2026	35.05	35.20	34.90	34.90	34.90	-0.43%	130,541
Jan 12, 2026	35.30	35.35	35.05	35.05	35.05	-0.43%	49,095
Jan 9, 2026	35.05	35.50	35.00	35.20	35.20	-0.28%	54,566
Jan 8, 2026	35.10	35.50	35.10	35.30	35.30	0.57%	29,876
Jan 7, 2026	35.20	35.30	34.80	35.10	35.10	-0.28%	70,636
Jan 6, 2026	36.00	36.00	35.20	35.20	35.20	-1.40%	82,218
Jan 5, 2026	36.15	36.15	35.40	35.70	35.70	-1.24%	87,613
Jan 2, 2026	36.15	36.60	36.05	36.15	36.15	0.56%	70,816
Dec 31, 2025	35.70	36.20	35.70	35.95	35.95	-0.14%	39,621
Dec 30, 2025	35.70	36.00	35.70	36.00	36.00	0.28%	13,064
Dec 29, 2025	35.80	36.05	35.70	35.90	35.90	1.13%	33,648
Dec 26, 2025	35.40	35.80	35.40	35.50	35.50	-	31,781
Dec 24, 2025	35.65	35.90	35.30	35.50	35.50	-0.28%	26,113
Dec 23, 2025	35.65	35.95	35.60	35.60	35.60	-0.97%	22,061
Dec 22, 2025	35.45	36.10	35.45	35.95	35.95	0.14%	54,337
Dec 19, 2025	35.75	36.05	35.65	35.90	35.90	0.70%	83,338
Dec 18, 2025	35.90	35.90	35.50	35.65	35.65	0.14%	21,226
Dec 17, 2025	35.30	35.90	35.30	35.60	35.60	0.71%	10,200
Dec 16, 2025	35.50	35.60	35.20	35.35	35.35	-	66,240
Dec 15, 2025	35.10	35.70	35.05	35.35	35.35	-0.70%	27,238
Dec 12, 2025	35.40	35.80	35.25	35.60	35.60	1.28%	45,227
Dec 11, 2025	35.50	35.60	35.15	35.15	35.15	-0.85%	62,932
Dec 10, 2025	35.60	35.65	35.45	35.45	35.45	-0.28%	19,213
Dec 9, 2025	35.50	35.70	35.35	35.55	35.55	0.14%	20,718
Dec 8, 2025	35.55	36.00	35.15	35.50	35.50	-0.56%	62,217
Dec 5, 2025	36.10	36.10	35.60	35.70	35.70	0.42%	11,725
Dec 4, 2025	35.70	35.70	35.30	35.55	35.55	-	13,516
Dec 3, 2025	35.30	35.75	35.30	35.55	35.55	0.85%	62,503
Dec 2, 2025	36.25	36.25	35.25	35.25	35.25	-1.95%	136,715