TPE:00875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	39.48	39.59	39.48	39.59	39.59	1.77%	214,702
Sep 18, 2025	38.64	38.90	38.64	38.90	38.90	1.17%	97,478
Sep 17, 2025	38.66	38.66	38.43	38.45	38.45	-0.83%	40,411
Sep 16, 2025	38.80	38.80	38.76	38.77	38.77	0.13%	57,990
Sep 15, 2025	38.91	38.91	38.70	38.72	38.72	-0.15%	411,358
Sep 12, 2025	38.83	38.84	38.74	38.78	38.78	1.02%	74,902
Sep 11, 2025	38.30	38.42	38.30	38.39	38.39	-0.29%	58,739
Sep 10, 2025	38.46	38.55	38.46	38.50	38.50	-0.95%	185,812
Sep 9, 2025	38.89	38.92	38.84	38.87	38.87	0.88%	104,149
Sep 8, 2025	38.60	38.60	38.50	38.53	38.53	1.29%	111,301
Sep 5, 2025	38.07	38.14	38.03	38.04	38.04	-0.08%	46,707
Sep 4, 2025	38.01	38.08	38.00	38.07	38.07	0.16%	174,311
Sep 3, 2025	38.12	38.12	38.01	38.01	38.01	-1.09%	57,300
Sep 2, 2025	38.52	38.57	38.43	38.43	38.43	-	269,984
Sep 1, 2025	38.55	38.58	38.41	38.43	38.43	-0.34%	96,184
Aug 29, 2025	38.59	38.59	38.46	38.56	38.56	1.26%	642,862
Aug 28, 2025	38.05	38.14	38.03	38.08	38.08	1.09%	206,156
Aug 27, 2025	37.68	37.68	37.60	37.67	37.67	0.21%	101,569
Aug 26, 2025	37.58	37.61	37.52	37.59	37.59	-0.48%	131,796
Aug 25, 2025	37.90	37.90	37.69	37.77	37.77	1.34%	812,210
Aug 22, 2025	37.32	37.35	37.22	37.27	37.27	0.51%	99,426
Aug 21, 2025	36.92	37.10	36.90	37.08	37.08	0.54%	148,949
Aug 20, 2025	36.86	36.92	36.85	36.88	36.88	-0.49%	70,371
Aug 19, 2025	37.01	37.09	37.01	37.06	37.06	0.90%	109,346
Aug 18, 2025	36.63	36.78	36.63	36.73	36.73	0.22%	77,314
Aug 15, 2025	36.71	36.71	36.62	36.65	36.65	-1.08%	109,161
Aug 14, 2025	37.07	37.07	37.02	37.05	37.05	1.15%	118,222
Aug 13, 2025	36.57	36.67	36.54	36.63	36.63	1.86%	110,084
Aug 12, 2025	36.00	36.00	35.90	35.96	35.96	-0.55%	57,900
Aug 11, 2025	36.25	36.25	36.16	36.16	36.16	-0.80%	101,102
Aug 8, 2025	36.46	36.54	36.45	36.45	36.45	-	41,136
Aug 7, 2025	36.54	36.61	36.45	36.45	36.45	-0.25%	170,241
Aug 6, 2025	36.37	36.55	36.32	36.54	36.54	-0.52%	43,561
Aug 5, 2025	36.64	36.78	36.64	36.73	36.73	2.17%	140,181
Aug 4, 2025	36.08	36.08	35.82	35.95	35.95	-2.50%	258,473
Aug 1, 2025	36.90	37.04	36.87	36.87	36.87	-1.29%	782,567
Jul 31, 2025	36.99	37.42	36.99	37.35	37.35	-0.21%	289,588
Jul 30, 2025	37.34	37.44	37.33	37.43	37.43	-0.03%	378,968
Jul 29, 2025	37.30	37.47	37.30	37.44	37.44	-0.03%	78,943
Jul 28, 2025	37.36	37.46	37.36	37.45	37.45	0.70%	63,998
Jul 25, 2025	37.18	37.26	37.14	37.19	37.19	0.24%	46,304
Jul 24, 2025	37.10	37.13	37.10	37.10	37.10	0.41%	97,851
Jul 23, 2025	37.07	37.07	36.90	36.95	36.95	-0.32%	224,329
Jul 22, 2025	37.16	37.18	37.06	37.07	37.07	0.08%	247,662
Jul 21, 2025	37.04	37.05	37.01	37.04	37.04	0.14%	61,896
Jul 18, 2025	36.88	37.02	36.87	36.99	36.99	1.09%	61,614
Jul 17, 2025	36.52	36.66	36.52	36.59	36.59	0.44%	236,773
Jul 16, 2025	36.43	36.44	36.40	36.43	36.43	-0.95%	134,620
Jul 15, 2025	36.55	36.84	36.55	36.78	36.78	1.63%	187,034
Jul 14, 2025	36.14	36.20	36.02	36.19	36.19	-2.35%	422,821