TPE:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.35	47.35	46.70	46.70	46.70	-1.48%	99,226
Apr 1, 2026	46.95	47.40	46.95	47.40	47.40	1.94%	62,143
Mar 31, 2026	46.15	46.90	46.15	46.50	46.50	-0.11%	99,747
Mar 30, 2026	46.35	46.65	46.35	46.55	46.55	-0.75%	115,781
Mar 27, 2026	47.15	47.15	46.75	46.90	46.90	-1.05%	202,157
Mar 26, 2026	47.95	47.95	47.05	47.40	47.40	-	149,878
Mar 25, 2026	48.00	48.00	47.10	47.40	47.40	1.17%	107,694
Mar 24, 2026	46.75	47.10	46.55	46.85	46.85	0.21%	218,001
Mar 23, 2026	46.80	46.85	45.45	46.75	46.75	-1.48%	215,931
Mar 20, 2026	47.40	47.80	47.20	47.45	47.45	0.11%	148,899
Mar 19, 2026	47.90	48.00	47.20	47.40	47.40	-2.27%	421,024
Mar 18, 2026	48.70	48.90	48.15	48.50	48.50	0.10%	168,449
Mar 17, 2026	47.90	48.45	47.90	48.45	48.45	1.25%	147,556
Mar 16, 2026	47.90	47.95	47.75	47.85	47.85	-0.10%	247,208
Mar 13, 2026	48.15	48.15	47.70	47.90	47.90	-0.73%	206,945
Mar 12, 2026	48.40	48.50	48.20	48.25	48.25	-0.52%	144,514
Mar 11, 2026	48.70	48.75	48.30	48.50	48.50	1.04%	187,903
Mar 10, 2026	48.85	48.85	47.65	48.00	48.00	0.31%	163,197
Mar 9, 2026	48.30	48.35	47.80	47.85	47.85	-3.72%	386,119
Mar 6, 2026	49.30	49.70	49.20	49.70	49.70	0.71%	96,417
Mar 5, 2026	49.85	49.85	49.35	49.35	49.35	0.10%	234,205
Mar 4, 2026	49.95	50.10	49.20	49.30	49.30	-1.79%	429,544
Mar 3, 2026	49.80	50.30	49.70	50.20	50.20	0.50%	366,438
Mar 2, 2026	50.20	50.20	49.60	49.95	49.95	0.71%	290,561
Feb 26, 2026	49.60	49.65	49.35	49.60	49.60	0.10%	95,936
Feb 25, 2026	49.90	49.90	49.20	49.55	49.55	-0.20%	247,821
Feb 24, 2026	49.75	50.20	49.40	49.65	49.65	0.91%	191,386
Feb 23, 2026	49.50	49.95	49.15	49.20	49.20	0.61%	256,541
Feb 11, 2026	48.40	49.20	48.40	48.90	48.90	0.62%	135,374
Feb 10, 2026	48.35	48.70	48.30	48.60	48.60	0.41%	154,810
Feb 9, 2026	48.20	48.60	48.20	48.40	48.40	0.41%	85,259
Feb 6, 2026	48.45	48.60	47.65	48.20	48.20	-0.62%	299,050
Feb 5, 2026	48.40	48.75	48.35	48.50	48.50	0.21%	140,142
Feb 4, 2026	48.80	48.80	48.40	48.40	48.40	-0.10%	137,898
Feb 3, 2026	49.15	49.15	48.25	48.45	48.45	-	129,478
Feb 2, 2026	48.95	48.95	48.20	48.45	48.45	-1.12%	249,466
Jan 30, 2026	49.10	49.40	48.70	49.00	49.00	-0.41%	180,942
Jan 29, 2026	49.05	49.20	48.85	49.20	49.20	-0.10%	97,335
Jan 28, 2026	49.55	49.55	49.00	49.25	49.25	-0.71%	319,389
Jan 27, 2026	49.90	49.95	49.60	49.60	49.60	-0.60%	157,979
Jan 26, 2026	49.20	49.90	49.20	49.90	49.90	1.42%	90,447
Jan 23, 2026	49.35	49.85	49.20	49.20	49.20	-0.10%	278,482
Jan 22, 2026	49.40	49.50	49.25	49.25	49.25	0.10%	164,458
Jan 21, 2026	49.70	49.70	49.05	49.20	49.20	-1.01%	439,989
Jan 20, 2026	50.00	50.10	49.70	49.70	49.70	-0.60%	251,315
Jan 19, 2026	50.00	50.50	50.00	50.00	50.00	-	343,861
Jan 16, 2026	50.00	50.20	49.85	50.00	50.00	-0.20%	173,050
Jan 15, 2026	50.00	50.10	49.85	50.10	50.10	0.60%	64,501
Jan 14, 2026	50.20	50.20	49.80	49.80	49.80	-0.10%	241,510
Jan 13, 2026	50.30	50.30	49.85	49.85	49.85	-0.30%	290,767