TPE:2504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.20	35.30	34.70	35.30	35.30	-	1,730,538
Dec 4, 2025	35.50	35.65	35.15	35.30	35.30	-0.56%	2,154,440
Dec 3, 2025	35.40	35.60	35.20	35.50	35.50	0.14%	1,174,567
Dec 2, 2025	35.25	35.50	34.70	35.45	35.45	1.14%	1,782,114
Dec 1, 2025	35.45	35.55	34.90	35.05	35.05	-1.41%	2,478,140
Nov 28, 2025	35.35	35.75	35.30	35.55	35.55	0.42%	1,373,143
Nov 27, 2025	35.70	35.70	35.25	35.40	35.40	-0.70%	1,200,567
Nov 26, 2025	35.10	35.85	35.00	35.65	35.65	2.44%	2,576,139
Nov 25, 2025	35.30	35.40	34.70	34.80	34.80	-1.42%	2,655,400
Nov 24, 2025	35.55	35.60	34.90	35.30	35.30	-	1,920,642
Nov 21, 2025	35.30	35.65	34.90	35.30	35.30	-0.14%	1,790,421
Nov 20, 2025	34.95	35.35	34.65	35.35	35.35	1.73%	1,785,273
Nov 19, 2025	34.75	34.95	34.55	34.75	34.75	0.72%	1,307,473
Nov 18, 2025	34.85	35.10	34.50	34.50	34.50	-1.43%	1,552,675
Nov 17, 2025	35.80	35.80	34.80	35.00	35.00	-2.23%	2,958,283
Nov 14, 2025	36.00	36.30	35.70	35.80	35.80	-0.97%	1,836,678
Nov 13, 2025	36.40	36.40	35.95	36.15	36.15	-0.41%	1,589,403
Nov 12, 2025	36.20	36.90	35.90	36.30	36.30	1.40%	2,702,272
Nov 11, 2025	36.45	36.75	35.80	35.80	35.80	-1.65%	1,770,855
Nov 10, 2025	36.90	37.25	36.40	36.40	36.40	-0.95%	1,088,101
Nov 7, 2025	36.60	36.80	36.30	36.75	36.75	0.14%	1,382,206
Nov 6, 2025	35.90	36.70	35.70	36.70	36.70	2.80%	1,470,070
Nov 5, 2025	35.60	35.85	35.45	35.70	35.70	-0.28%	1,201,594
Nov 4, 2025	36.40	36.65	35.65	35.80	35.80	-1.78%	1,917,585
Nov 3, 2025	36.45	37.15	36.25	36.45	36.45	0.69%	1,974,548
Oct 31, 2025	36.30	36.55	35.95	36.20	36.20	0.28%	2,351,087
Oct 30, 2025	36.10	36.40	36.05	36.10	36.10	-	1,673,481
Oct 29, 2025	35.70	36.45	35.60	36.10	36.10	0.84%	2,411,548
Oct 28, 2025	35.60	35.90	35.25	35.80	35.80	0.70%	2,271,725
Oct 27, 2025	36.30	36.40	35.50	35.55	35.55	-1.11%	1,888,789
Oct 23, 2025	35.70	36.30	35.70	35.95	35.95	0.28%	1,527,522
Oct 22, 2025	35.35	36.00	35.30	35.85	35.85	1.41%	2,415,007
Oct 21, 2025	33.95	35.40	33.95	35.35	35.35	4.74%	5,540,162
Oct 20, 2025	33.85	33.90	33.50	33.75	33.75	-0.59%	3,380,279
Oct 17, 2025	34.15	34.60	33.95	33.95	33.95	-0.73%	2,870,321
Oct 16, 2025	33.85	34.25	33.85	34.20	34.20	1.48%	1,945,181
Oct 15, 2025	33.80	34.00	33.60	33.70	33.70	-0.30%	8,819,535
Oct 14, 2025	34.35	34.65	33.75	33.80	33.80	-1.60%	3,973,585
Oct 13, 2025	33.70	34.40	33.50	34.35	34.35	-	2,779,543
Oct 9, 2025	34.40	34.60	33.90	34.35	34.35	-0.15%	3,955,983
Oct 8, 2025	34.80	34.80	34.25	34.40	34.40	-1.43%	3,533,224
Oct 7, 2025	35.45	35.45	34.90	34.90	34.90	-1.13%	2,545,306
Oct 3, 2025	36.00	36.00	35.20	35.30	35.30	-1.53%	2,303,269
Oct 2, 2025	36.40	36.45	35.80	35.85	35.85	-1.51%	1,402,910
Oct 1, 2025	36.35	36.75	36.10	36.40	36.40	0.14%	1,170,809
Sep 30, 2025	36.50	36.60	36.20	36.35	36.35	0.69%	800,326
Sep 26, 2025	37.10	37.10	36.05	36.10	36.10	-2.17%	2,364,882
Sep 25, 2025	36.10	37.15	36.10	36.90	36.90	2.64%	3,554,086
Sep 24, 2025	35.85	36.25	35.85	35.95	35.95	0.14%	1,051,634
Sep 23, 2025	36.10	36.25	35.65	35.90	35.90	-0.55%	1,668,181