TPE:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,065,058
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
May 26, 2026	52.80	53.20	52.80	53.00	49.62	0.19%	99,346
May 25, 2026	53.00	53.00	52.70	52.90	49.53	-0.56%	242,039
May 22, 2026	53.30	53.50	53.10	53.20	49.81	-0.56%	122,179
May 21, 2026	54.00	54.00	53.20	53.50	50.09	-0.19%	110,481
May 20, 2026	53.40	53.60	52.60	53.60	50.18	1.32%	209,091
May 19, 2026	53.50	53.80	52.90	52.90	49.53	-1.12%	207,093
May 18, 2026	52.90	53.70	52.70	53.50	50.09	1.33%	192,856
May 15, 2026	54.70	54.70	52.60	52.80	49.43	-2.04%	353,770
May 14, 2026	54.00	55.10	53.80	53.90	50.46	-0.19%	495,280
May 13, 2026	54.20	54.70	53.70	54.00	50.56	0.75%	313,372
May 12, 2026	53.90	53.90	53.10	53.60	50.18	-	209,354
May 11, 2026	54.10	54.50	53.20	53.60	50.18	-	338,858
May 8, 2026	52.80	53.80	52.70	53.60	50.18	1.71%	319,750
May 7, 2026	52.20	52.80	52.20	52.70	49.34	0.38%	164,244
May 6, 2026	52.00	52.60	52.00	52.50	49.15	0.96%	148,204
May 5, 2026	51.90	52.30	51.90	52.00	48.68	-0.19%	99,953
May 4, 2026	52.90	52.90	52.00	52.10	48.78	-0.38%	215,892
Apr 30, 2026	52.00	52.30	51.70	52.30	48.97	0.97%	158,267
Apr 29, 2026	52.30	52.30	51.80	51.80	48.50	-0.38%	107,237
Apr 28, 2026	51.00	52.30	50.90	52.00	48.68	1.96%	273,138
Apr 27, 2026	51.10	51.20	50.80	51.00	47.75	-	163,097
Apr 24, 2026	51.20	51.90	50.90	51.00	47.75	-0.39%	153,861
Apr 23, 2026	51.50	51.50	50.70	51.20	47.94	-0.58%	242,227
Apr 22, 2026	51.00	51.60	50.60	51.50	48.22	0.98%	325,019
Apr 21, 2026	51.70	51.80	51.00	51.00	47.75	-1.16%	550,901
Apr 20, 2026	50.50	52.50	50.50	51.60	48.31	5.31%	1,040,258
Apr 17, 2026	49.15	49.30	48.50	49.00	45.88	-	146,619
Apr 16, 2026	48.60	49.25	48.60	49.00	45.88	0.93%	307,706
Apr 15, 2026	49.50	49.50	48.55	48.55	45.45	1.15%	346,604