TPE:00875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.10	40.49	40.10	40.18	40.18	0.50%	68,723
Apr 29, 2026	40.04	40.04	39.98	39.98	39.98	-0.17%	40,896
Apr 28, 2026	39.94	40.11	39.94	40.05	40.05	1.19%	315,505
Apr 27, 2026	39.62	39.67	39.58	39.58	39.58	-0.10%	27,026
Apr 24, 2026	40.10	40.10	39.62	39.62	39.62	-2.10%	182,365
Apr 23, 2026	40.64	40.64	40.44	40.47	40.47	-1.15%	230,559
Apr 22, 2026	40.58	40.95	40.57	40.94	40.94	1.89%	136,180
Apr 21, 2026	39.70	40.22	39.70	40.18	40.18	1.46%	70,788
Apr 20, 2026	39.68	39.70	39.60	39.60	39.60	0.15%	314,810
Apr 17, 2026	39.54	39.62	39.50	39.54	39.54	1.91%	108,069
Apr 16, 2026	38.36	38.81	38.36	38.80	38.80	3.00%	270,695
Apr 15, 2026	37.60	37.72	37.43	37.67	37.67	0.08%	57,435
Apr 14, 2026	36.98	37.72	36.98	37.64	37.64	4.01%	274,225
Apr 13, 2026	37.60	37.60	36.05	36.19	36.19	-5.34%	427,087
Apr 10, 2026	38.62	38.62	38.22	38.23	38.23	-3.36%	253,292
Apr 9, 2026	39.56	39.58	39.50	39.56	39.56	-1.84%	138,963
Apr 8, 2026	39.72	40.32	39.72	40.30	40.30	3.60%	521,268
Apr 7, 2026	38.90	38.97	38.81	38.90	38.90	2.34%	65,804
Apr 2, 2026	38.51	38.51	37.98	38.01	38.01	0.21%	44,321
Apr 1, 2026	37.78	37.93	37.68	37.93	37.93	2.10%	648,202
Mar 31, 2026	36.90	37.22	36.90	37.15	37.15	0.32%	103,974
Mar 30, 2026	36.98	37.03	36.80	37.03	37.03	-3.69%	552,502
Mar 27, 2026	38.36	38.50	38.23	38.45	38.45	-0.21%	15,794
Mar 26, 2026	38.62	38.68	38.50	38.53	38.53	0.21%	103,542
Mar 25, 2026	38.46	38.47	38.31	38.45	38.45	-0.93%	268,317
Mar 24, 2026	39.00	39.03	38.81	38.81	38.81	2.08%	461,723
Mar 23, 2026	38.92	38.92	37.91	38.02	38.02	-2.14%	210,887
Mar 20, 2026	38.83	38.89	38.82	38.85	38.85	-0.03%	182,770
Mar 19, 2026	38.65	38.92	38.62	38.86	38.86	0.54%	132,484
Mar 18, 2026	38.56	38.65	38.53	38.65	38.65	1.44%	366,571
Mar 17, 2026	38.27	38.27	38.03	38.10	38.10	-1.98%	117,282
Mar 16, 2026	38.69	38.88	38.69	38.87	38.87	0.73%	100,689
Mar 13, 2026	38.59	38.68	38.59	38.59	38.59	-0.05%	240,980
Mar 12, 2026	38.63	38.69	38.49	38.61	38.61	-	410,124
Mar 11, 2026	38.66	38.67	38.58	38.61	38.61	-0.10%	171,010
Mar 10, 2026	38.70	38.73	38.55	38.65	38.65	2.19%	244,729
Mar 9, 2026	37.97	37.97	37.50	37.82	37.82	-1.66%	341,518
Mar 6, 2026	38.41	38.48	38.25	38.46	38.46	1.88%	795,569
Mar 5, 2026	37.85	37.90	37.66	37.75	37.75	1.21%	227,812
Mar 4, 2026	36.90	37.49	36.90	37.30	37.30	2.56%	299,037
Mar 3, 2026	36.41	36.48	36.34	36.37	36.37	2.11%	255,056
Mar 2, 2026	35.23	35.70	35.23	35.62	35.62	0.99%	151,299
Feb 26, 2026	35.35	35.36	35.22	35.27	35.27	0.83%	90,790
Feb 25, 2026	34.96	35.15	34.93	34.98	34.98	0.06%	504,542
Feb 24, 2026	35.21	35.21	34.79	34.96	34.96	-3.48%	1,000,152
Feb 23, 2026	36.50	36.50	36.17	36.22	36.22	-2.66%	262,662
Feb 11, 2026	37.07	37.31	37.07	37.21	37.21	2.20%	219,772
Feb 10, 2026	36.30	36.43	36.30	36.41	36.41	0.80%	479,422
Feb 9, 2026	36.14	36.22	36.12	36.12	36.12	2.91%	243,510
Feb 6, 2026	35.22	35.25	35.00	35.10	35.10	-2.82%	615,194