TPE:2904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	14.35	14.35	14.15	14.20	14.20	-	26,259
Jun 24, 2026	14.25	14.25	14.10	14.20	14.20	-0.35%	21,443
Jun 23, 2026	14.30	14.35	14.15	14.25	14.25	0.35%	30,052
Jun 22, 2026	14.15	14.20	14.10	14.20	14.20	0.35%	37,466
Jun 18, 2026	14.05	14.20	14.00	14.15	14.15	0.71%	68,314
Jun 17, 2026	14.10	14.20	13.95	14.05	14.05	-0.71%	110,336
Jun 16, 2026	14.05	14.25	14.05	14.15	14.15	0.71%	27,545
Jun 15, 2026	14.15	14.20	14.05	14.05	14.05	-0.71%	65,782
Jun 12, 2026	14.20	14.20	14.05	14.15	14.15	0.35%	39,428
Jun 11, 2026	14.15	14.20	14.05	14.10	14.10	0.36%	24,823
Jun 10, 2026	13.95	14.05	13.90	14.05	14.05	0.72%	90,554
Jun 9, 2026	13.85	13.95	13.80	13.95	13.95	0.72%	122,954
Jun 8, 2026	13.95	14.05	13.75	13.85	13.85	-2.81%	115,834
Jun 5, 2026	14.35	14.35	14.15	14.25	14.25	-0.70%	48,593
Jun 4, 2026	14.30	14.40	14.25	14.35	14.35	0.35%	54,745
Jun 3, 2026	14.20	14.35	14.15	14.30	14.30	0.70%	90,175
Jun 2, 2026	14.20	14.30	14.05	14.20	14.20	-	39,767
Jun 1, 2026	14.05	14.45	14.00	14.20	14.20	0.71%	137,837
May 29, 2026	14.05	14.25	14.05	14.10	14.10	0.36%	52,142
May 28, 2026	14.15	14.40	14.00	14.05	14.05	-0.71%	55,025
May 27, 2026	14.20	14.20	14.00	14.15	14.15	-0.35%	50,810
May 26, 2026	14.05	14.45	13.95	14.20	14.20	1.07%	82,967
May 25, 2026	14.20	14.20	13.95	14.05	14.05	-1.40%	123,445
May 22, 2026	14.25	14.25	14.05	14.25	14.25	-0.35%	77,434
May 21, 2026	14.10	14.50	14.10	14.30	14.30	1.42%	75,059
May 20, 2026	14.15	14.15	13.95	14.10	14.10	-0.35%	74,451
May 19, 2026	14.20	14.25	14.05	14.15	14.15	-0.70%	86,130
May 18, 2026	14.75	14.75	14.00	14.25	14.25	-4.04%	209,700
May 15, 2026	15.30	15.30	14.80	14.85	14.85	-3.88%	324,051
May 14, 2026	15.50	15.50	15.45	15.45	15.45	-0.32%	42,724
May 13, 2026	15.55	15.55	15.45	15.50	15.50	-0.32%	46,155
May 12, 2026	15.60	15.65	15.50	15.55	15.55	-0.64%	58,768
May 11, 2026	15.80	15.80	15.60	15.65	15.65	-1.26%	119,089
May 8, 2026	16.20	16.20	15.75	15.85	15.85	-0.31%	70,109
May 7, 2026	15.95	15.95	15.75	15.90	15.90	-0.62%	115,326
May 6, 2026	16.20	16.20	15.90	16.00	16.00	-1.23%	116,147
May 5, 2026	16.15	16.25	16.00	16.20	16.20	-0.31%	113,905
May 4, 2026	16.25	16.25	16.20	16.25	16.25	-	37,456
Apr 30, 2026	16.20	16.25	16.15	16.25	16.25	0.31%	45,283
Apr 29, 2026	16.25	16.55	16.20	16.20	16.20	-0.31%	41,230
Apr 28, 2026	16.60	16.60	16.20	16.25	16.25	-0.61%	43,470
Apr 27, 2026	16.15	16.65	16.15	16.35	16.35	0.62%	93,455
Apr 24, 2026	16.30	16.50	16.20	16.25	16.25	-0.31%	69,030
Apr 23, 2026	16.40	16.50	16.25	16.30	16.30	-1.21%	117,592
Apr 22, 2026	16.55	16.60	16.45	16.50	16.50	-0.60%	111,905
Apr 21, 2026	16.60	16.60	16.55	16.60	16.60	-0.30%	28,183
Apr 20, 2026	16.70	16.70	16.50	16.65	16.65	-0.30%	75,302
Apr 17, 2026	16.60	16.70	16.50	16.70	16.70	-	69,406
Apr 16, 2026	16.70	16.70	16.60	16.70	16.70	-0.60%	89,199
Apr 15, 2026	16.85	16.85	16.60	16.80	16.80	0.60%	69,954