TPE:00878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.30	35.36	35.08	35.09	35.09	-0.34%	26,437,407
Sep 22, 2026	35.43	35.54	35.18	35.21	35.21	0.28%	24,760,011
Sep 21, 2026	34.92	35.20	34.86	35.11	35.11	0.29%	28,262,880
Sep 20, 2026	35.05	38.31	34.50	35.01	35.01	0.52%	6,105,735
Sep 18, 2026	35.05	35.06	34.68	34.83	34.83	0.29%	29,777,735
Sep 17, 2026	34.60	34.91	34.60	34.73	34.73	0.75%	26,931,022
Sep 16, 2026	34.24	34.50	34.22	34.47	34.47	0.79%	24,618,843
Sep 15, 2026	34.23	34.25	34.05	34.20	34.20	-0.09%	41,758,073
Sep 14, 2026	33.86	34.34	33.66	34.23	34.23	0.68%	36,558,295
Sep 11, 2026	33.70	34.12	33.60	34.00	34.00	-0.44%	36,780,067
Sep 10, 2026	34.13	34.16	34.03	34.15	34.15	0.06%	24,828,573
Sep 9, 2026	34.14	34.28	34.07	34.13	34.13	0.18%	23,655,731
Sep 8, 2026	34.35	34.35	34.04	34.07	34.07	-0.93%	35,251,328
Sep 7, 2026	34.32	34.47	34.11	34.39	34.39	0.82%	46,366,801
Sep 4, 2026	33.90	34.13	33.81	34.11	34.11	1.58%	58,017,725
Sep 3, 2026	33.78	33.98	33.56	33.58	33.58	-0.21%	48,730,945
Sep 2, 2026	33.67	33.85	33.60	33.65	33.65	-0.33%	34,238,216
Sep 1, 2026	33.44	33.81	33.44	33.76	33.76	1.75%	74,969,201
Aug 31, 2026	32.78	33.19	32.71	33.18	33.18	0.55%	36,850,440
Aug 28, 2026	32.82	33.06	32.82	33.00	33.00	0.89%	34,448,306
Aug 27, 2026	32.90	33.02	32.71	32.71	32.71	-0.34%	26,362,007
Aug 26, 2026	32.70	32.85	32.60	32.82	32.82	0.55%	26,684,547
Aug 25, 2026	32.41	32.64	32.29	32.64	32.64	0.65%	24,614,166
Aug 24, 2026	32.48	32.58	32.38	32.43	32.43	0.15%	20,117,025
Aug 21, 2026	32.11	32.39	31.99	32.38	32.38	0.72%	17,103,330
Aug 20, 2026	32.45	32.45	31.93	32.15	32.15	-0.46%	40,834,367
Aug 19, 2026	32.03	32.38	31.92	32.30	32.30	-0.25%	39,841,825
Aug 18, 2026	32.76	32.76	32.30	32.38	32.38	-1.10%	87,657,286
Aug 17, 2026	33.88	33.90	33.55	33.75	32.74	-0.35%	168,685,898
Aug 14, 2026	34.09	34.19	33.80	33.87	32.86	0.27%	80,272,161
Aug 13, 2026	33.90	33.95	33.69	33.78	32.77	0.78%	46,956,822
Aug 12, 2026	33.58	33.79	33.41	33.52	32.52	0.15%	45,388,985
Aug 11, 2026	33.33	33.49	33.22	33.47	32.47	0.21%	36,620,755
Aug 10, 2026	33.04	33.40	32.88	33.40	32.40	1.80%	37,275,797
Aug 7, 2026	32.92	33.05	32.65	32.81	31.83	-0.09%	48,698,785
Aug 6, 2026	33.12	33.15	32.81	32.84	31.86	-0.94%	69,396,792
Aug 5, 2026	33.37	33.45	33.09	33.15	32.16	1.78%	43,855,594
Aug 4, 2026	32.52	32.88	32.32	32.57	31.60	-	57,183,322
Aug 3, 2026	32.28	32.76	32.11	32.57	31.60	0.43%	68,546,714
Jul 31, 2026	32.09	32.47	32.00	32.43	31.46	5.46%	52,915,952
Jul 30, 2026	30.47	31.17	30.30	30.75	29.83	-0.52%	48,393,120
Jul 29, 2026	31.82	32.02	30.41	30.91	29.98	-1.87%	93,421,480
Jul 28, 2026	31.83	32.00	31.50	31.50	30.56	-3.23%	68,709,480
Jul 27, 2026	32.49	32.60	32.13	32.55	31.58	-0.18%	30,340,199
Jul 24, 2026	32.54	32.84	32.42	32.61	31.63	-0.37%	18,280,028
Jul 23, 2026	33.00	33.09	32.46	32.73	31.75	0.03%	17,377,538
Jul 22, 2026	32.57	32.98	32.57	32.72	31.74	2.09%	25,512,387
Jul 21, 2026	31.50	32.10	31.50	32.05	31.09	2.20%	21,070,038
Jul 20, 2026	31.97	31.97	31.10	31.36	30.42	-1.41%	62,783,112
Jul 17, 2026	32.16	32.39	31.78	31.81	30.86	-3.46%	77,583,327