TPE:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	52.70	53.30	51.80	52.20	52.20	-1.14%	519,494
Dec 2, 2025	53.80	53.80	52.40	52.80	52.80	-0.75%	485,716
Dec 1, 2025	53.40	53.80	53.10	53.20	53.20	-0.19%	379,038
Nov 28, 2025	54.90	54.90	53.30	53.30	53.30	-2.38%	546,644
Nov 27, 2025	53.90	54.90	53.70	54.60	54.60	1.30%	481,703
Nov 26, 2025	54.20	54.50	52.60	53.90	53.90	-0.37%	1,097,453
Nov 25, 2025	53.40	54.30	52.70	54.10	54.10	2.27%	649,345
Nov 24, 2025	53.10	53.40	52.40	52.90	52.90	0.95%	668,977
Nov 21, 2025	51.30	53.00	51.30	52.40	52.40	2.14%	1,196,525
Nov 20, 2025	49.95	51.90	49.80	51.30	51.30	3.43%	766,584
Nov 19, 2025	49.40	49.90	49.40	49.60	49.60	-0.70%	144,951
Nov 18, 2025	49.90	50.10	49.15	49.95	49.95	-1.09%	397,342
Nov 17, 2025	50.10	50.80	49.75	50.50	50.50	0.80%	390,199
Nov 14, 2025	50.50	50.50	49.90	50.10	50.10	-0.79%	328,255
Nov 13, 2025	49.70	51.00	49.50	50.50	50.50	1.92%	939,237
Nov 12, 2025	48.65	49.75	48.60	49.55	49.55	1.75%	445,440
Nov 11, 2025	47.40	49.00	47.40	48.70	48.70	2.63%	668,800
Nov 10, 2025	46.70	47.45	46.70	47.45	47.45	0.96%	183,827
Nov 7, 2025	47.30	47.35	46.70	47.00	47.00	-0.21%	232,245
Nov 6, 2025	47.05	47.50	46.90	47.10	47.10	0.53%	303,095
Nov 5, 2025	46.90	46.90	46.30	46.85	46.85	-0.21%	433,428
Nov 4, 2025	47.60	47.65	46.55	46.95	46.95	-0.84%	628,469
Nov 3, 2025	45.10	47.35	45.10	47.35	47.35	-7.93%	1,122,906
Oct 21, 2025	50.71	51.43	50.57	51.43	47.14	0.28%	571,192
Oct 20, 2025	51.43	51.43	50.71	51.29	47.01	0.56%	467,949
Oct 17, 2025	51.50	51.64	50.93	51.00	46.75	-0.97%	572,452
Oct 16, 2025	52.29	52.57	51.21	51.50	47.21	-0.69%	489,675
Oct 15, 2025	51.00	52.29	51.00	51.86	47.54	1.68%	656,942
Oct 14, 2025	51.07	51.93	50.86	51.00	46.75	-0.42%	553,326
Oct 13, 2025	50.00	51.36	49.86	51.21	46.95	0.99%	298,993
Oct 9, 2025	51.36	51.86	50.57	50.71	46.49	-1.39%	461,446
Oct 8, 2025	51.29	51.86	51.07	51.43	47.14	0.28%	272,526
Oct 7, 2025	51.29	51.50	51.14	51.29	47.01	-0.83%	409,999
Oct 3, 2025	52.50	52.50	51.50	51.71	47.40	-1.50%	417,313
Oct 2, 2025	51.50	52.50	51.50	52.50	48.13	1.38%	375,946
Oct 1, 2025	53.57	53.57	51.79	51.79	47.47	-3.33%	892,037
Sep 30, 2025	52.21	53.57	52.21	53.57	49.11	2.88%	1,066,804
Sep 26, 2025	52.36	52.50	51.79	52.07	47.73	-0.55%	436,612
Sep 25, 2025	52.86	53.07	51.43	52.36	47.99	-0.27%	469,846
Sep 24, 2025	51.64	52.71	51.64	52.50	48.13	1.52%	551,113
Sep 23, 2025	51.07	51.93	50.50	51.71	47.40	1.40%	687,396
Sep 22, 2025	50.50	51.29	50.43	51.00	46.75	1.71%	682,315
Sep 19, 2025	49.64	50.21	49.43	50.14	45.96	1.15%	483,848
Sep 18, 2025	49.93	50.29	49.50	49.57	45.44	-0.57%	267,719
Sep 17, 2025	49.93	50.21	49.71	49.86	45.70	-0.14%	313,058
Sep 16, 2025	50.57	50.57	49.71	49.93	45.77	-0.43%	293,065
Sep 15, 2025	49.71	50.57	49.57	50.14	45.96	1.01%	598,067
Sep 12, 2025	49.57	49.86	49.29	49.64	45.51	0.15%	541,589
Sep 11, 2025	48.79	50.14	48.79	49.57	45.44	2.06%	1,132,448
Sep 10, 2025	47.71	49.29	47.64	48.57	44.52	1.80%	901,084