TPE:2905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.35	14.55	14.25	14.35	14.35	-	750,850
Jun 3, 2026	14.05	14.50	13.95	14.35	14.35	2.50%	1,237,694
Jun 2, 2026	13.70	14.10	13.60	14.00	14.00	2.19%	976,757
Jun 1, 2026	13.65	13.75	13.50	13.70	13.70	-	1,314,331
May 29, 2026	13.50	13.70	13.45	13.70	13.70	1.86%	661,295
May 28, 2026	13.65	13.65	13.40	13.45	13.45	-0.74%	506,851
May 27, 2026	13.65	13.70	13.40	13.55	13.55	-0.73%	559,979
May 26, 2026	13.50	13.75	13.50	13.65	13.65	1.11%	368,343
May 25, 2026	13.70	13.70	13.40	13.50	13.50	-1.10%	700,193
May 22, 2026	13.55	13.95	13.55	13.65	13.65	2.25%	839,769
May 21, 2026	13.35	13.40	13.25	13.35	13.35	-	459,699
May 20, 2026	13.25	13.40	13.20	13.35	13.35	0.38%	490,341
May 19, 2026	13.35	13.45	13.25	13.30	13.30	0.38%	400,521
May 18, 2026	13.35	13.35	13.15	13.25	13.25	1.53%	754,265
May 15, 2026	13.35	13.40	13.05	13.05	13.05	-2.25%	708,775
May 14, 2026	13.40	13.55	13.30	13.35	13.35	-	406,534
May 13, 2026	13.25	13.35	13.20	13.35	13.35	0.75%	504,063
May 12, 2026	13.35	13.45	13.25	13.25	13.25	-0.75%	457,518
May 11, 2026	13.65	13.70	13.30	13.35	13.35	-2.20%	648,692
May 8, 2026	13.60	13.75	13.50	13.65	13.65	1.11%	398,294
May 7, 2026	13.50	13.65	13.45	13.50	13.50	-	658,562
May 6, 2026	13.60	13.60	13.35	13.50	13.50	0.37%	541,464
May 5, 2026	13.35	13.45	13.25	13.45	13.45	0.75%	547,955
May 4, 2026	13.60	13.75	13.35	13.35	13.35	-2.55%	1,119,596
Apr 30, 2026	13.85	13.85	13.55	13.70	13.70	-1.08%	501,327
Apr 29, 2026	14.00	14.00	13.70	13.85	13.85	-0.36%	611,639
Apr 28, 2026	13.85	13.90	13.70	13.90	13.90	0.72%	459,308
Apr 27, 2026	13.75	13.85	13.60	13.80	13.80	-0.72%	728,393
Apr 24, 2026	14.00	14.00	13.75	13.90	13.90	-0.36%	747,264
Apr 23, 2026	14.25	14.25	13.90	13.95	13.95	-2.11%	952,475
Apr 22, 2026	14.60	14.60	14.20	14.25	14.25	-2.40%	923,887
Apr 21, 2026	14.50	14.60	14.40	14.60	14.60	1.04%	1,249,183
Apr 20, 2026	14.50	14.60	14.35	14.45	14.45	-0.34%	573,653
Apr 17, 2026	14.75	14.75	14.30	14.50	14.50	-0.68%	1,109,775
Apr 16, 2026	14.70	14.85	14.55	14.60	14.60	-0.68%	1,390,899
Apr 15, 2026	14.70	14.80	14.60	14.70	14.70	0.34%	470,693
Apr 14, 2026	14.50	14.75	14.45	14.65	14.65	1.74%	1,003,051
Apr 13, 2026	14.60	14.65	14.30	14.40	14.40	-1.71%	1,173,752
Apr 10, 2026	14.85	14.85	14.60	14.65	14.65	-	402,249
Apr 9, 2026	14.85	14.85	14.60	14.65	14.65	-0.34%	495,015
Apr 8, 2026	14.65	14.75	14.60	14.70	14.70	1.38%	540,522
Apr 7, 2026	14.40	14.50	14.30	14.50	14.50	0.69%	480,583
Apr 2, 2026	14.55	14.60	14.35	14.40	14.40	-1.03%	310,824
Apr 1, 2026	14.55	14.65	14.45	14.55	14.55	1.04%	519,157
Mar 31, 2026	14.35	14.60	14.35	14.40	14.40	-1.03%	409,215
Mar 30, 2026	14.10	14.75	14.10	14.55	14.55	0.69%	600,175
Mar 27, 2026	14.45	14.50	14.35	14.45	14.45	-0.34%	546,730
Mar 26, 2026	14.70	14.70	14.30	14.50	14.50	-0.34%	476,842
Mar 25, 2026	14.35	14.55	14.15	14.55	14.55	3.56%	941,072
Mar 24, 2026	14.00	14.05	13.80	14.05	14.05	1.08%	457,537