TPE:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	55.00	56.90	54.70	56.90	56.90	4.40%	929,650
Jun 16, 2026	53.90	54.80	53.50	54.50	54.50	2.25%	500,443
Jun 15, 2026	52.00	54.00	52.00	53.30	53.30	3.70%	1,068,188
Jun 12, 2026	55.00	55.90	54.50	54.90	51.40	0.92%	839,942
Jun 11, 2026	55.00	55.10	53.90	54.40	50.93	-0.91%	363,582
Jun 10, 2026	55.00	55.20	54.50	54.90	51.40	-1.08%	386,474
Jun 9, 2026	53.80	55.50	53.80	55.50	51.96	3.16%	534,710
Jun 8, 2026	53.20	54.20	53.10	53.80	50.37	-1.82%	382,987
Jun 5, 2026	54.70	55.00	54.30	54.80	51.31	0.18%	243,533
Jun 4, 2026	55.00	55.00	54.60	54.70	51.21	-0.55%	231,415
Jun 3, 2026	53.80	55.20	53.60	55.00	51.49	2.42%	374,274
Jun 2, 2026	53.50	53.90	53.20	53.70	50.28	0.19%	191,030
Jun 1, 2026	53.10	53.90	53.00	53.60	50.18	1.32%	315,758
May 29, 2026	53.20	53.20	52.70	52.90	49.53	-0.19%	249,007
May 28, 2026	53.20	53.50	52.80	53.00	49.62	0.19%	215,239
May 27, 2026	53.00	53.20	52.90	52.90	49.53	-0.19%	197,868