TPE:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.70	54.70	52.60	52.80	52.80	-2.04%	351,443
May 14, 2026	54.00	55.10	53.80	53.90	53.90	-0.19%	495,280
May 13, 2026	54.20	54.70	53.70	54.00	54.00	0.75%	313,372
May 12, 2026	53.90	53.90	53.10	53.60	53.60	-	209,354
May 11, 2026	54.10	54.50	53.20	53.60	53.60	-	338,858
May 8, 2026	52.80	53.80	52.70	53.60	53.60	1.71%	319,750
May 7, 2026	52.20	52.80	52.20	52.70	52.70	0.38%	164,244
May 6, 2026	52.00	52.60	52.00	52.50	52.50	0.96%	148,204
May 5, 2026	51.90	52.30	51.90	52.00	52.00	-0.19%	99,953
May 4, 2026	52.90	52.90	52.00	52.10	52.10	-0.38%	215,892
Apr 30, 2026	52.00	52.30	51.70	52.30	52.30	0.97%	158,267
Apr 29, 2026	52.30	52.30	51.80	51.80	51.80	-0.38%	107,237
Apr 28, 2026	51.00	52.30	50.90	52.00	52.00	1.96%	273,138
Apr 27, 2026	51.10	51.20	50.80	51.00	51.00	-	163,097
Apr 24, 2026	51.20	51.90	50.90	51.00	51.00	-0.39%	153,861
Apr 23, 2026	51.50	51.50	50.70	51.20	51.20	-0.58%	242,227
Apr 22, 2026	51.00	51.60	50.60	51.50	51.50	0.98%	325,019
Apr 21, 2026	51.70	51.80	51.00	51.00	51.00	-1.16%	550,901
Apr 20, 2026	50.50	52.50	50.50	51.60	51.60	5.31%	1,040,258
Apr 17, 2026	49.15	49.30	48.50	49.00	49.00	-	146,619
Apr 16, 2026	48.60	49.25	48.60	49.00	49.00	0.93%	307,706
Apr 15, 2026	49.50	49.50	48.55	48.55	48.55	1.15%	346,604
Apr 14, 2026	48.00	48.05	47.75	48.00	48.00	0.73%	168,435
Apr 13, 2026	47.75	48.00	47.50	47.65	47.65	-0.83%	55,998
Apr 10, 2026	47.85	48.10	47.70	48.05	48.05	1.59%	120,310
Apr 9, 2026	47.40	47.40	47.00	47.30	47.30	-0.53%	73,738
Apr 8, 2026	47.50	47.90	47.30	47.55	47.55	1.06%	103,673
Apr 7, 2026	46.70	47.05	46.70	47.05	47.05	0.75%	50,366
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%	206,958
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%	189,415
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%	97,438
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