TPE:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	59.90	60.50	59.60	59.90	59.90	-0.17%	179,201
Aug 27, 2026	59.80	60.20	59.70	60.00	60.00	-0.50%	108,829
Aug 26, 2026	60.50	60.80	60.00	60.30	60.30	-0.33%	200,920
Aug 25, 2026	60.70	61.00	60.50	60.50	60.50	-0.33%	105,676
Aug 24, 2026	61.50	61.50	60.60	60.70	60.70	-1.30%	135,585
Aug 21, 2026	61.90	61.90	61.00	61.50	61.50	0.82%	215,366
Aug 20, 2026	59.80	61.90	59.60	61.00	61.00	2.87%	535,910
Aug 19, 2026	58.90	59.60	58.90	59.30	59.30	0.34%	81,569
Aug 18, 2026	58.80	59.30	58.80	59.10	59.10	-0.17%	63,561
Aug 17, 2026	58.30	59.30	58.00	59.20	59.20	0.85%	138,032
Aug 14, 2026	58.90	59.00	58.70	58.70	58.70	-	59,363
Aug 13, 2026	58.70	59.00	58.70	58.70	58.70	0.34%	145,709
Aug 12, 2026	58.20	58.70	58.20	58.50	58.50	0.52%	48,624
Aug 11, 2026	58.30	58.60	57.90	58.20	58.20	-0.51%	86,240
Aug 10, 2026	59.00	59.10	58.40	58.50	58.50	-0.17%	68,527
Aug 7, 2026	57.90	58.90	57.90	58.60	58.60	1.38%	107,945
Aug 6, 2026	58.50	59.10	57.70	57.80	57.80	-1.37%	374,180
Aug 5, 2026	59.60	59.60	58.50	58.60	58.60	-0.34%	163,448
Aug 4, 2026	59.40	59.50	58.20	58.80	58.80	-2.49%	250,416
Aug 3, 2026	59.40	60.40	58.70	60.30	60.30	1.52%	236,761
Jul 31, 2026	57.40	59.80	57.40	59.40	59.40	3.48%	520,928
Jul 30, 2026	56.90	57.70	56.60	57.40	57.40	0.88%	302,833
Jul 29, 2026	56.60	57.10	55.50	56.90	56.90	1.07%	374,731
Jul 28, 2026	56.60	56.60	55.60	56.30	56.30	-0.53%	167,362
Jul 27, 2026	56.40	56.60	55.90	56.60	56.60	0.35%	110,961
Jul 24, 2026	55.90	56.40	55.70	56.40	56.40	-0.53%	129,875
Jul 23, 2026	56.60	56.70	55.80	56.70	56.70	0.71%	235,246
Jul 22, 2026	56.80	56.80	56.30	56.30	56.30	-0.88%	189,026
Jul 21, 2026	57.00	57.10	56.50	56.80	56.80	0.35%	101,858
Jul 20, 2026	57.20	57.40	56.30	56.60	56.60	0.35%	205,149
Jul 17, 2026	56.90	57.50	56.40	56.40	56.40	-1.40%	225,664
Jul 16, 2026	58.00	58.00	56.90	57.20	57.20	-	128,788
Jul 15, 2026	56.20	57.50	56.20	57.20	57.20	2.33%	301,440
Jul 14, 2026	56.80	56.80	55.30	55.90	55.90	-1.58%	535,022
Jul 13, 2026	56.80	57.10	56.50	56.80	56.80	0.89%	181,616
Jul 9, 2026	56.40	56.70	55.90	56.30	56.30	-0.18%	268,886
Jul 8, 2026	56.80	56.80	56.10	56.40	56.40	-0.35%	149,736
Jul 7, 2026	57.30	57.30	56.30	56.60	56.60	-0.53%	156,505
Jul 6, 2026	56.80	57.50	56.70	56.90	56.90	-	153,898
Jul 3, 2026	56.20	57.40	56.20	56.90	56.90	0.53%	309,298
Jul 2, 2026	57.20	57.20	55.60	56.60	56.60	-1.05%	339,432
Jul 1, 2026	55.50	57.50	54.80	57.20	57.20	3.62%	654,800
Jun 30, 2026	55.60	55.60	54.70	55.20	55.20	-0.54%	187,043
Jun 29, 2026	55.50	55.90	54.90	55.50	55.50	-0.54%	173,602
Jun 26, 2026	56.00	56.20	55.20	55.80	55.80	-1.41%	247,281
Jun 25, 2026	56.50	56.60	56.00	56.60	56.60	1.07%	123,549
Jun 24, 2026	56.40	56.70	55.80	56.00	56.00	-0.71%	239,003
Jun 23, 2026	56.50	56.80	56.20	56.40	56.40	-0.18%	336,367
Jun 22, 2026	56.30	56.60	55.60	56.50	56.50	0.36%	685,375
Jun 18, 2026	56.50	57.40	56.00	56.30	56.30	-1.05%	655,759