TPE:2739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	36.05	36.50	35.90	36.30	36.30	0.69%	160,490
Jun 3, 2026	35.40	36.10	35.20	36.05	36.05	1.98%	262,940
Jun 2, 2026	35.40	35.50	34.90	35.35	35.35	-	156,586
Jun 1, 2026	35.00	35.35	34.60	35.35	35.35	0.86%	156,814
May 29, 2026	34.65	35.20	34.65	35.05	35.05	1.30%	127,096
May 28, 2026	34.50	35.10	34.50	34.60	34.60	-0.29%	103,377
May 27, 2026	34.60	34.85	34.45	34.70	34.70	-0.29%	92,441
May 26, 2026	35.20	35.40	34.80	34.80	34.80	-0.57%	99,858
May 25, 2026	34.80	35.20	34.80	35.00	35.00	0.86%	116,957
May 22, 2026	35.10	35.10	34.55	34.70	34.70	0.58%	125,198
May 21, 2026	34.80	34.95	34.50	34.50	34.50	-0.14%	87,366
May 20, 2026	34.70	35.00	34.45	34.55	34.55	-0.43%	64,236
May 19, 2026	35.25	35.25	34.55	34.70	34.70	-1.56%	77,163
May 18, 2026	34.85	35.45	34.50	35.25	35.25	1.88%	283,331
May 15, 2026	34.60	34.85	34.60	34.60	34.60	-0.29%	111,643
May 14, 2026	35.20	35.50	34.40	34.70	34.70	2.06%	219,428
May 13, 2026	34.15	34.15	34.00	34.00	34.00	-0.73%	131,757
May 12, 2026	34.70	34.80	34.20	34.25	34.25	-1.72%	97,680
May 11, 2026	35.00	35.10	34.50	34.85	34.85	0.43%	70,984
May 8, 2026	34.95	34.95	34.55	34.70	34.70	-0.14%	77,156
May 7, 2026	34.70	34.95	34.70	34.75	34.75	0.14%	79,408
May 6, 2026	34.85	34.90	34.45	34.70	34.70	0.29%	96,332
May 5, 2026	34.00	34.95	34.00	34.60	34.60	-0.29%	94,398
May 4, 2026	34.40	34.75	34.20	34.70	34.70	0.58%	93,013
Apr 30, 2026	34.70	34.70	34.40	34.50	34.50	-0.29%	70,095
Apr 29, 2026	34.75	34.75	34.40	34.60	34.60	-0.14%	46,904
Apr 28, 2026	34.75	34.75	34.35	34.65	34.65	0.73%	85,945
Apr 27, 2026	34.30	34.40	33.65	34.40	34.40	0.58%	112,450
Apr 24, 2026	34.50	34.50	34.00	34.20	34.20	-0.73%	103,688
Apr 23, 2026	35.35	35.35	34.35	34.45	34.45	-1.99%	144,354
Apr 22, 2026	35.80	35.80	34.90	35.15	35.15	-0.71%	175,303
Apr 21, 2026	35.85	35.90	35.30	35.40	35.40	-1.26%	174,438
Apr 20, 2026	36.80	36.80	35.85	35.85	35.85	-2.45%	221,215
Apr 17, 2026	36.95	36.95	36.10	36.75	36.75	-0.14%	236,802
Apr 16, 2026	36.90	36.90	35.75	36.80	36.80	1.80%	344,758
Apr 15, 2026	35.50	36.15	35.00	36.15	36.15	0.42%	533,419
Apr 14, 2026	35.70	36.25	34.85	36.00	36.00	-4.64%	1,797,774
Apr 13, 2026	37.50	37.75	36.25	37.75	37.75	9.90%	1,351,130
Apr 10, 2026	34.40	34.40	34.00	34.35	34.35	0.44%	110,419
Apr 9, 2026	34.15	34.40	34.00	34.20	34.20	0.59%	46,239
Apr 8, 2026	34.05	34.40	33.95	34.00	34.00	0.89%	75,621
Apr 7, 2026	34.30	34.30	33.50	33.70	33.70	-1.17%	54,122
Apr 2, 2026	34.20	34.30	34.00	34.10	34.10	-	42,245
Apr 1, 2026	33.60	34.40	33.55	34.10	34.10	1.64%	50,556
Mar 31, 2026	34.00	34.10	33.50	33.55	33.55	-0.45%	50,224
Mar 30, 2026	33.60	33.80	33.60	33.70	33.70	-1.17%	60,165
Mar 27, 2026	33.95	34.10	33.65	34.10	34.10	0.15%	33,808
Mar 26, 2026	33.90	34.15	33.90	34.05	34.05	0.15%	58,008
Mar 25, 2026	34.05	34.15	33.60	34.00	34.00	0.44%	99,139
Mar 24, 2026	33.70	34.00	33.25	33.85	33.85	0.74%	43,194