Amulaire Thermal Technology, Inc. (TPE:2241)
Taiwan
· Delayed Price · Currency is TWD 30.05
-1.10 (-3.53%)
Apr 29, 2026, 1:30 PM CST
TPE:2241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.35 | 31.65 | 31.00 | 31.15 | 31.15 | -1.58% | 490,701 |
| Apr 27, 2026 | 31.75 | 32.05 | 30.45 | 31.65 | 31.65 | -1.71% | 1,311,131 |
| Apr 24, 2026 | 33.80 | 33.80 | 30.80 | 32.20 | 32.20 | -4.17% | 1,817,839 |
| Apr 23, 2026 | 32.00 | 35.10 | 32.00 | 33.60 | 33.60 | 5.16% | 7,727,602 |
| Apr 22, 2026 | 29.70 | 31.95 | 29.40 | 31.95 | 31.95 | 9.98% | 1,632,915 |
| Apr 21, 2026 | 29.75 | 29.75 | 28.85 | 29.05 | 29.05 | -1.53% | 388,016 |
| Apr 20, 2026 | 28.45 | 29.75 | 28.45 | 29.50 | 29.50 | 3.69% | 667,999 |
| Apr 17, 2026 | 27.90 | 29.00 | 27.90 | 28.45 | 28.45 | 1.97% | 310,681 |
| Apr 16, 2026 | 28.60 | 28.60 | 27.75 | 27.90 | 27.90 | -1.59% | 364,186 |
| Apr 15, 2026 | 28.70 | 28.75 | 27.95 | 28.35 | 28.35 | 0.71% | 336,390 |
| Apr 14, 2026 | 28.25 | 28.45 | 27.70 | 28.15 | 28.15 | - | 407,552 |
| Apr 13, 2026 | 28.10 | 28.60 | 27.30 | 28.15 | 28.15 | 2.18% | 234,448 |
| Apr 10, 2026 | 28.20 | 28.20 | 27.00 | 27.55 | 27.55 | 1.66% | 211,710 |
| Apr 9, 2026 | 28.00 | 28.00 | 27.05 | 27.10 | 27.10 | -3.21% | 298,856 |
| Apr 8, 2026 | 28.15 | 28.50 | 28.00 | 28.00 | 28.00 | 0.54% | 216,182 |
| Apr 7, 2026 | 28.25 | 28.45 | 27.80 | 27.85 | 27.85 | -1.24% | 307,868 |
| Apr 2, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 220,308 |
| Apr 1, 2026 | 29.35 | 29.40 | 28.55 | 29.00 | 29.00 | 1.93% | 276,078 |
| Mar 31, 2026 | 30.20 | 30.30 | 28.45 | 28.45 | 28.45 | -5.79% | 557,743 |
| Mar 30, 2026 | 29.70 | 31.10 | 29.00 | 30.20 | 30.20 | 2.37% | 456,686 |
| Mar 27, 2026 | 29.55 | 29.70 | 28.65 | 29.50 | 29.50 | -1.17% | 369,854 |
| Mar 26, 2026 | 30.45 | 30.80 | 29.85 | 29.85 | 29.85 | -1.81% | 257,436 |
| Mar 25, 2026 | 32.35 | 32.35 | 30.35 | 30.40 | 30.40 | -3.80% | 685,908 |
| Mar 24, 2026 | 31.70 | 32.30 | 31.25 | 31.60 | 31.60 | 2.27% | 747,682 |
| Mar 23, 2026 | 31.85 | 32.35 | 30.50 | 30.90 | 30.90 | -2.98% | 650,711 |
| Mar 20, 2026 | 32.30 | 32.90 | 30.85 | 31.85 | 31.85 | 1.11% | 1,425,473 |
| Mar 19, 2026 | 29.25 | 32.00 | 29.25 | 31.50 | 31.50 | 8.06% | 1,473,850 |
| Mar 18, 2026 | 29.50 | 29.55 | 28.80 | 29.15 | 29.15 | -0.17% | 162,682 |
| Mar 17, 2026 | 30.75 | 30.75 | 29.15 | 29.20 | 29.20 | -0.51% | 341,659 |
| Mar 16, 2026 | 29.25 | 30.40 | 28.70 | 29.35 | 29.35 | 1.56% | 409,898 |
| Mar 13, 2026 | 29.00 | 29.25 | 28.80 | 28.90 | 28.90 | -1.53% | 123,791 |
| Mar 12, 2026 | 29.45 | 29.55 | 28.90 | 29.35 | 29.35 | -1.68% | 183,862 |
| Mar 11, 2026 | 29.30 | 30.50 | 29.30 | 29.85 | 29.85 | 2.40% | 250,946 |
| Mar 10, 2026 | 29.50 | 29.55 | 28.90 | 29.15 | 29.15 | 3.37% | 274,725 |
| Mar 9, 2026 | 29.15 | 29.15 | 27.95 | 28.20 | 28.20 | -5.84% | 236,578 |
| Mar 6, 2026 | 29.70 | 30.25 | 29.70 | 29.95 | 29.95 | -0.33% | 201,684 |
| Mar 5, 2026 | 28.30 | 30.60 | 28.30 | 30.05 | 30.05 | 7.32% | 404,796 |
| Mar 4, 2026 | 29.00 | 29.00 | 27.40 | 28.00 | 28.00 | -3.45% | 384,094 |
| Mar 3, 2026 | 30.20 | 30.60 | 28.50 | 29.00 | 29.00 | -3.97% | 514,843 |
| Mar 2, 2026 | 28.85 | 30.40 | 28.50 | 30.20 | 30.20 | 3.78% | 436,638 |
| Feb 26, 2026 | 29.45 | 29.60 | 29.05 | 29.10 | 29.10 | -1.36% | 714,953 |
| Feb 25, 2026 | 29.75 | 29.80 | 29.30 | 29.50 | 29.50 | -0.84% | 283,353 |
| Feb 24, 2026 | 29.50 | 29.90 | 29.50 | 29.75 | 29.75 | 1.02% | 212,751 |
| Feb 23, 2026 | 29.80 | 30.25 | 29.10 | 29.45 | 29.45 | -1.17% | 323,049 |
| Feb 11, 2026 | 30.20 | 30.25 | 29.60 | 29.80 | 29.80 | -1.32% | 360,078 |
| Feb 10, 2026 | 30.00 | 30.30 | 29.80 | 30.20 | 30.20 | 1.34% | 156,231 |
| Feb 9, 2026 | 30.35 | 30.35 | 29.70 | 29.80 | 29.80 | -0.17% | 205,871 |
| Feb 6, 2026 | 30.50 | 30.50 | 29.45 | 29.85 | 29.85 | -1.49% | 417,280 |
| Feb 5, 2026 | 30.55 | 30.70 | 30.15 | 30.30 | 30.30 | -0.82% | 290,929 |
| Feb 4, 2026 | 31.00 | 31.00 | 30.20 | 30.55 | 30.55 | -0.81% | 444,588 |
| Feb 3, 2026 | 31.00 | 31.30 | 30.65 | 30.80 | 30.80 | 0.98% | 205,674 |
| Feb 2, 2026 | 32.00 | 32.00 | 30.50 | 30.50 | 30.50 | -4.69% | 482,309 |
| Jan 30, 2026 | 32.30 | 32.35 | 31.70 | 32.00 | 32.00 | -1.39% | 334,940 |
| Jan 29, 2026 | 32.70 | 32.95 | 32.00 | 32.45 | 32.45 | -0.76% | 319,731 |
| Jan 28, 2026 | 33.50 | 33.80 | 32.65 | 32.70 | 32.70 | -2.53% | 620,192 |
| Jan 27, 2026 | 33.70 | 33.70 | 33.20 | 33.55 | 33.55 | - | 325,463 |
| Jan 26, 2026 | 34.00 | 34.05 | 33.30 | 33.55 | 33.55 | -1.32% | 502,556 |
| Jan 23, 2026 | 35.15 | 35.15 | 33.55 | 34.00 | 34.00 | -2.02% | 644,217 |
| Jan 22, 2026 | 35.90 | 36.30 | 34.50 | 34.70 | 34.70 | -3.07% | 707,253 |
| Jan 21, 2026 | 35.75 | 36.25 | 35.60 | 35.80 | 35.80 | -1.78% | 390,727 |
| Jan 20, 2026 | 37.90 | 37.90 | 36.25 | 36.45 | 36.45 | -2.28% | 460,301 |
| Jan 19, 2026 | 37.65 | 38.50 | 36.55 | 37.30 | 37.30 | 0.27% | 1,002,761 |
| Jan 16, 2026 | 36.50 | 37.80 | 36.50 | 37.20 | 37.20 | 2.48% | 1,028,374 |
| Jan 15, 2026 | 35.55 | 36.50 | 35.40 | 36.30 | 36.30 | 1.26% | 383,515 |
| Jan 14, 2026 | 35.10 | 36.40 | 35.10 | 35.85 | 35.85 | 2.58% | 589,241 |
| Jan 13, 2026 | 34.25 | 34.95 | 33.75 | 34.95 | 34.95 | 2.04% | 698,243 |
| Jan 12, 2026 | 35.20 | 35.20 | 34.10 | 34.25 | 34.25 | -1.30% | 294,975 |
| Jan 9, 2026 | 34.55 | 34.80 | 34.25 | 34.70 | 34.70 | 0.58% | 252,246 |
| Jan 8, 2026 | 34.75 | 35.00 | 34.25 | 34.50 | 34.50 | -0.58% | 230,243 |
| Jan 7, 2026 | 34.40 | 35.10 | 34.05 | 34.70 | 34.70 | 1.17% | 402,077 |
| Jan 6, 2026 | 35.65 | 35.65 | 33.85 | 34.30 | 34.30 | -3.79% | 1,288,078 |
| Jan 5, 2026 | 38.70 | 38.80 | 35.65 | 35.65 | 35.65 | -4.17% | 1,316,116 |
| Jan 2, 2026 | 36.80 | 37.85 | 36.80 | 37.20 | 37.20 | 1.50% | 420,160 |
| Dec 31, 2025 | 36.10 | 36.70 | 35.90 | 36.65 | 36.65 | 1.66% | 246,890 |
| Dec 30, 2025 | 35.75 | 36.20 | 35.35 | 36.05 | 36.05 | 0.84% | 319,878 |
| Dec 29, 2025 | 36.20 | 36.80 | 35.70 | 35.75 | 35.75 | -2.85% | 831,773 |
| Dec 26, 2025 | 37.05 | 37.20 | 36.75 | 36.80 | 36.80 | -0.81% | 304,341 |
| Dec 24, 2025 | 37.50 | 37.70 | 36.90 | 37.10 | 37.10 | -1.07% | 264,978 |
| Dec 23, 2025 | 37.90 | 38.35 | 37.30 | 37.50 | 37.50 | -0.79% | 391,409 |
| Dec 22, 2025 | 37.85 | 38.15 | 37.65 | 37.80 | 37.80 | 0.13% | 334,673 |
| Dec 19, 2025 | 37.45 | 38.30 | 37.45 | 37.75 | 37.75 | 1.07% | 481,685 |
| Dec 18, 2025 | 36.00 | 37.80 | 36.00 | 37.35 | 37.35 | 2.89% | 576,298 |
| Dec 17, 2025 | 37.10 | 37.45 | 36.30 | 36.30 | 36.30 | -2.16% | 625,788 |
| Dec 16, 2025 | 37.70 | 38.00 | 36.40 | 37.10 | 37.10 | -2.11% | 631,657 |
| Dec 15, 2025 | 37.90 | 38.90 | 37.50 | 37.90 | 37.90 | -0.26% | 479,989 |
| Dec 12, 2025 | 37.75 | 38.35 | 37.30 | 38.00 | 38.00 | 0.80% | 794,188 |
| Dec 11, 2025 | 38.85 | 38.85 | 37.50 | 37.70 | 37.70 | -0.53% | 690,183 |
| Dec 10, 2025 | 39.40 | 39.50 | 37.90 | 37.90 | 37.90 | -2.57% | 606,041 |
| Dec 9, 2025 | 38.05 | 39.40 | 37.75 | 38.90 | 38.90 | 2.37% | 602,716 |
| Dec 8, 2025 | 39.10 | 39.25 | 36.85 | 38.00 | 38.00 | -2.81% | 1,727,962 |
| Dec 5, 2025 | 40.65 | 40.65 | 38.65 | 39.10 | 39.10 | -4.28% | 1,622,534 |
| Dec 4, 2025 | 41.90 | 41.90 | 39.00 | 40.85 | 40.85 | 7.22% | 4,043,320 |
| Dec 3, 2025 | 37.70 | 38.25 | 37.65 | 38.10 | 38.10 | 1.60% | 639,546 |
| Dec 2, 2025 | 37.05 | 38.00 | 36.85 | 37.50 | 37.50 | 1.21% | 629,722 |
| Dec 1, 2025 | 36.55 | 37.80 | 36.55 | 37.05 | 37.05 | 2.07% | 572,905 |
| Nov 28, 2025 | 36.80 | 36.80 | 36.25 | 36.30 | 36.30 | 0.28% | 272,485 |
| Nov 27, 2025 | 36.15 | 36.20 | 35.45 | 36.20 | 36.20 | 1.26% | 272,064 |
| Nov 26, 2025 | 35.90 | 36.45 | 35.60 | 35.75 | 35.75 | 0.70% | 278,518 |
| Nov 25, 2025 | 35.65 | 36.30 | 35.10 | 35.50 | 35.50 | - | 460,149 |
| Nov 24, 2025 | 35.70 | 36.05 | 34.80 | 35.50 | 35.50 | 1.57% | 322,827 |