TPE:2939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.40	18.90	18.25	18.90	18.90	3.85%	14,002
Aug 6, 2026	18.35	18.35	18.10	18.20	18.20	-	14,000
Aug 5, 2026	18.65	18.70	18.10	18.20	18.20	-1.09%	31,081
Aug 4, 2026	19.10	19.10	18.40	18.40	18.40	-2.90%	32,007
Aug 3, 2026	19.45	19.45	18.80	18.95	18.95	-2.57%	40,003
Jul 31, 2026	19.25	19.80	19.15	19.45	19.45	1.83%	21,069
Jul 30, 2026	19.50	19.50	19.10	19.10	19.10	-2.30%	12,000
Jul 29, 2026	19.30	19.65	18.70	19.55	19.55	1.82%	64,000
Jul 28, 2026	20.45	21.60	19.20	19.20	19.20	-4.95%	159,012
Jul 27, 2026	18.55	20.20	18.55	20.20	20.20	9.78%	186,008
Jul 24, 2026	18.75	19.40	18.10	18.40	18.40	-3.16%	44,069
Jul 23, 2026	19.05	19.05	18.75	19.00	19.00	-	14,105
Jul 22, 2026	19.10	19.10	18.65	19.00	19.00	-0.52%	12,004
Jul 21, 2026	19.25	19.45	18.95	19.10	19.10	-1.55%	34,004
Jul 20, 2026	18.85	19.50	18.85	19.40	19.40	1.31%	11,022
Jul 17, 2026	18.80	19.20	18.80	19.15	19.15	1.86%	7,000
Jul 16, 2026	18.45	18.80	18.45	18.80	18.80	-	6,000
Jul 15, 2026	18.90	19.50	18.60	18.80	18.80	-0.27%	12,000
Jul 14, 2026	18.90	19.50	18.65	18.85	18.85	-0.26%	27,000
Jul 13, 2026	19.05	19.05	18.65	18.90	18.90	-2.83%	15,002
Jul 9, 2026	19.40	19.55	19.15	19.45	19.45	-	29,000
Jul 8, 2026	19.35	19.45	19.05	19.45	19.45	0.26%	15,001
Jul 7, 2026	19.45	19.45	18.85	19.40	19.40	-0.51%	30,000
Jul 6, 2026	19.30	19.50	19.00	19.50	19.50	-1.02%	18,001
Jul 3, 2026	19.00	19.80	19.00	19.70	19.70	3.96%	22,001
Jul 2, 2026	19.05	19.05	18.95	18.95	18.95	-1.30%	20,000
Jul 1, 2026	19.20	19.20	19.20	19.20	19.20	-	1,002
Jun 30, 2026	19.15	19.30	19.00	19.20	19.20	0.26%	16,003
Jun 29, 2026	19.10	19.35	18.70	19.15	19.15	0.26%	17,002
Jun 26, 2026	19.25	21.00	18.90	19.10	19.10	-2.80%	86,000
Jun 25, 2026	19.85	20.10	19.45	19.65	19.65	-0.51%	15,000
Jun 24, 2026	20.15	20.65	19.40	19.75	19.75	-1.99%	54,001
Jun 23, 2026	20.50	20.50	20.05	20.15	20.15	-5.62%	45,282
Jun 22, 2026	21.80	22.30	21.30	21.35	21.35	-2.51%	18,000
Jun 18, 2026	22.20	22.20	21.60	21.90	21.90	1.39%	10,265
Jun 17, 2026	21.50	21.65	21.50	21.60	21.60	-1.82%	14,335
Jun 16, 2026	21.45	22.00	21.25	22.00	22.00	2.33%	15,000
Jun 15, 2026	21.50	21.50	21.10	21.50	21.50	1.42%	11,001
Jun 12, 2026	21.05	21.25	21.00	21.20	21.20	-2.08%	9,003
Jun 11, 2026	21.60	21.65	20.70	21.65	21.65	5.35%	8,002
Jun 10, 2026	21.80	21.80	20.55	20.55	20.55	-3.29%	15,002
Jun 9, 2026	21.65	21.65	21.25	21.25	21.25	-3.41%	23,055
Jun 8, 2026	22.00	22.65	21.50	22.00	22.00	-	51,002
Jun 5, 2026	20.85	22.15	20.85	22.00	22.00	5.52%	27,001
Jun 4, 2026	21.05	21.65	20.65	20.85	20.85	-1.18%	16,000
Jun 3, 2026	21.00	21.90	21.00	21.10	21.10	0.24%	32,101
Jun 2, 2026	22.20	22.20	21.05	21.05	21.05	0.24%	24,020
Jun 1, 2026	21.10	21.10	21.00	21.00	21.00	-1.64%	15,051
May 29, 2026	22.00	22.00	21.25	21.35	21.35	-4.04%	36,153
May 28, 2026	22.30	22.35	22.05	22.25	22.25	-1.77%	7,101