TPE:00878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	32.67	33.27	32.64	33.27	33.27	1.09%	44,252,730
Jun 16, 2026	32.78	32.98	32.65	32.91	32.91	0.92%	50,358,460
Jun 15, 2026	32.76	33.01	32.56	32.61	32.61	1.75%	51,793,750
Jun 12, 2026	32.42	32.46	32.05	32.05	32.05	1.42%	52,341,620
Jun 11, 2026	31.53	31.72	31.05	31.60	31.60	-	58,883,790
Jun 10, 2026	31.87	32.10	31.50	31.60	31.60	-2.20%	61,664,880
Jun 9, 2026	31.37	32.39	31.37	32.31	32.31	3.86%	70,924,155
Jun 8, 2026	30.02	31.17	30.02	31.11	31.11	-3.74%	142,765,587
Jun 5, 2026	32.35	32.44	31.63	32.32	32.32	-1.10%	103,424,600
Jun 4, 2026	32.95	32.96	32.54	32.68	32.68	-1.86%	78,525,130
Jun 3, 2026	32.68	33.40	32.55	33.30	33.30	2.49%	103,127,300
Jun 2, 2026	32.10	32.50	31.81	32.49	32.49	1.56%	111,980,800
Jun 1, 2026	31.30	32.05	31.30	31.99	31.99	4.00%	103,435,400
May 29, 2026	30.58	30.80	30.35	30.76	30.76	2.53%	71,631,380
May 28, 2026	30.55	30.79	29.84	30.00	30.00	-1.80%	90,876,700
May 27, 2026	30.28	30.80	30.28	30.55	30.55	3.14%	110,473,000
May 26, 2026	29.69	29.83	29.48	29.62	29.62	0.47%	84,260,560
May 25, 2026	28.86	29.50	28.83	29.48	29.48	4.28%	142,122,000
May 22, 2026	27.91	28.30	27.81	28.27	28.27	2.02%	95,636,210
May 21, 2026	27.42	27.76	27.42	27.71	27.71	2.90%	64,851,290
May 20, 2026	27.04	27.19	26.90	26.93	26.93	-0.26%	50,349,590
May 19, 2026	27.25	27.69	27.00	27.00	27.00	-0.52%	86,741,890
May 18, 2026	27.68	28.00	27.27	27.80	27.14	-0.36%	132,276,000
May 15, 2026	28.39	28.56	27.76	27.90	27.24	-0.78%	129,400,800
May 14, 2026	28.17	28.30	28.00	28.12	27.45	0.61%	63,390,590
May 13, 2026	27.81	28.04	27.68	27.95	27.29	-0.64%	104,258,300
May 12, 2026	28.30	28.37	27.96	28.13	27.46	-0.53%	99,945,290
May 11, 2026	27.85	28.29	27.72	28.28	27.61	1.65%	97,392,480
May 8, 2026	27.87	28.13	27.54	27.82	27.16	-0.25%	115,201,500
May 7, 2026	27.57	27.90	27.44	27.89	27.23	2.05%	84,222,100
May 6, 2026	27.21	27.41	26.94	27.33	26.68	2.82%	121,116,500
May 5, 2026	26.27	26.62	26.25	26.58	25.95	1.64%	82,568,040
May 4, 2026	25.87	26.21	25.87	26.15	25.53	2.99%	94,135,550
Apr 30, 2026	25.46	25.68	25.31	25.39	24.79	0.36%	75,139,550
Apr 29, 2026	25.29	25.32	25.16	25.30	24.70	-	58,130,290
Apr 28, 2026	25.02	25.43	25.02	25.30	24.70	1.20%	106,430,600
Apr 27, 2026	25.07	25.17	24.92	25.00	24.41	-	119,860,300
Apr 24, 2026	24.91	25.02	24.69	25.00	24.41	1.38%	83,418,250
Apr 23, 2026	25.19	25.28	24.40	24.66	24.07	-1.75%	124,933,200
Apr 22, 2026	24.77	25.13	24.76	25.10	24.50	1.54%	110,496,200
Apr 21, 2026	24.58	24.74	24.51	24.72	24.13	0.86%	94,994,930
Apr 20, 2026	24.42	24.58	24.38	24.51	23.93	1.87%	133,064,900
Apr 17, 2026	23.82	24.07	23.82	24.06	23.49	1.09%	154,681,600
Apr 16, 2026	23.72	23.87	23.71	23.80	23.23	1.75%	99,939,370
Apr 15, 2026	23.39	23.56	23.34	23.39	22.83	0.82%	90,950,760
Apr 14, 2026	23.17	23.31	23.15	23.20	22.65	0.83%	64,665,480
Apr 13, 2026	23.00	23.07	22.89	23.01	22.46	-0.04%	54,918,180
Apr 10, 2026	22.93	23.05	22.90	23.02	22.47	0.52%	71,839,960
Apr 9, 2026	22.92	22.93	22.79	22.90	22.36	-0.09%	46,505,270
Apr 8, 2026	22.65	22.92	22.64	22.92	22.38	2.78%	95,761,330