TPE:2739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.10	38.25	37.40	37.75	37.75	-1.31%	157,144
Aug 27, 2026	38.90	38.90	38.10	38.25	38.25	0.26%	139,595
Aug 26, 2026	38.00	38.70	37.85	38.15	38.15	0.79%	260,024
Aug 25, 2026	37.85	38.20	37.70	37.85	37.85	-	119,111
Aug 24, 2026	38.80	38.80	37.55	37.85	37.85	-0.53%	194,275
Aug 21, 2026	36.70	38.50	36.70	38.05	38.05	5.99%	483,099
Aug 20, 2026	35.80	35.90	35.70	35.90	35.90	0.98%	81,100
Aug 19, 2026	36.00	36.00	35.45	35.55	35.55	-0.42%	55,466
Aug 18, 2026	36.15	36.15	35.60	35.70	35.70	-0.70%	51,221
Aug 17, 2026	36.20	36.25	35.95	35.95	35.95	-0.69%	48,393
Aug 14, 2026	36.35	36.40	35.70	36.20	36.20	1.12%	136,694
Aug 13, 2026	35.80	36.40	35.45	35.80	35.80	3.77%	354,592
Aug 12, 2026	34.50	34.60	34.45	34.50	34.50	0.58%	51,211
Aug 11, 2026	34.65	34.75	34.05	34.30	34.30	-0.29%	36,376
Aug 10, 2026	34.50	34.80	34.20	34.40	34.40	0.58%	36,061
Aug 7, 2026	34.25	34.55	34.10	34.20	34.20	0.29%	70,670
Aug 6, 2026	34.30	34.30	33.95	34.10	34.10	0.15%	32,441
Aug 5, 2026	34.15	34.25	33.95	34.05	34.05	0.44%	61,186
Aug 4, 2026	34.15	34.35	33.90	33.90	33.90	-1.88%	142,670
Aug 3, 2026	35.25	35.40	34.55	34.55	34.55	-1.99%	115,043
Jul 31, 2026	35.20	35.50	35.00	35.25	35.25	1.15%	113,443
Jul 30, 2026	35.10	35.20	34.50	34.85	34.85	0.29%	145,526
Jul 29, 2026	34.95	35.00	34.15	34.75	34.75	-0.57%	203,841
Jul 28, 2026	35.00	35.10	34.70	34.95	34.95	-	156,537
Jul 27, 2026	34.65	35.20	34.65	34.95	34.95	-0.14%	74,005
Jul 24, 2026	34.90	35.00	34.70	35.00	35.00	0.43%	51,284
Jul 23, 2026	35.20	35.20	34.85	34.85	34.85	-0.71%	55,373
Jul 22, 2026	35.55	35.55	34.75	35.10	35.10	0.57%	79,131
Jul 21, 2026	35.15	35.60	34.70	34.90	34.90	-0.71%	89,894
Jul 20, 2026	34.55	35.70	34.15	35.15	35.15	3.38%	212,432
Jul 17, 2026	34.70	35.15	34.00	34.00	34.00	-3.41%	137,750
Jul 16, 2026	35.10	35.40	34.55	35.20	35.20	1.29%	87,495
Jul 15, 2026	34.25	35.00	34.05	34.75	34.75	1.46%	112,930
Jul 14, 2026	34.55	34.55	33.80	34.25	34.25	0.59%	139,648
Jul 13, 2026	34.25	34.30	33.50	34.05	34.05	-0.58%	162,635
Jul 9, 2026	34.70	34.80	34.05	34.25	34.25	-0.82%	229,866
Jul 8, 2026	37.50	37.60	37.05	37.10	34.53	-0.93%	366,434
Jul 7, 2026	37.75	37.75	37.40	37.45	34.86	-0.79%	239,968
Jul 6, 2026	37.95	38.20	37.65	37.75	35.14	-0.53%	310,887
Jul 3, 2026	37.60	38.20	37.60	37.95	35.33	0.53%	79,785
Jul 2, 2026	37.30	37.75	37.30	37.75	35.14	-	116,113
Jul 1, 2026	38.10	38.10	37.30	37.75	35.14	-0.40%	189,001
Jun 30, 2026	37.85	38.00	37.40	37.90	35.28	0.26%	131,581
Jun 29, 2026	37.70	38.10	36.90	37.80	35.19	0.80%	266,555
Jun 26, 2026	37.95	39.15	37.25	37.50	34.91	-2.34%	306,452
Jun 25, 2026	36.70	39.15	36.70	38.40	35.74	4.49%	840,754
Jun 24, 2026	36.40	36.75	36.35	36.75	34.21	0.96%	183,524
Jun 23, 2026	36.45	36.65	36.00	36.40	33.88	0.69%	198,440
Jun 22, 2026	35.90	36.30	35.85	36.15	33.65	0.98%	171,535
Jun 18, 2026	36.40	36.90	35.80	35.80	33.32	-1.65%	257,534