TPE:00878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	22.13	22.35	22.10	22.30	21.77	1.23%	48,373,810
Apr 2, 2026	22.43	22.48	21.96	22.03	21.51	-1.21%	49,885,430
Apr 1, 2026	22.15	22.34	22.11	22.30	21.77	2.25%	44,225,130
Mar 31, 2026	21.95	22.03	21.80	21.81	21.29	-1.36%	74,264,330
Mar 30, 2026	22.12	22.15	22.01	22.11	21.59	-1.25%	54,860,810
Mar 27, 2026	22.30	22.40	22.18	22.39	21.86	-0.22%	29,994,920
Mar 26, 2026	22.48	22.63	22.40	22.44	21.91	-	34,144,240
Mar 25, 2026	22.38	22.52	22.35	22.44	21.91	1.63%	35,497,230
Mar 24, 2026	22.24	22.30	21.96	22.08	21.56	-	41,084,770
Mar 23, 2026	22.00	22.14	21.87	22.08	21.56	-1.74%	84,009,750
Mar 20, 2026	22.49	22.54	22.29	22.47	21.94	-	40,976,290
Mar 19, 2026	22.59	22.65	22.46	22.47	21.94	-1.66%	50,002,940
Mar 18, 2026	22.86	22.94	22.75	22.85	22.31	1.02%	44,636,910
Mar 17, 2026	22.58	22.71	22.57	22.62	22.08	0.85%	43,317,100
Mar 16, 2026	22.42	22.52	22.31	22.43	21.90	0.58%	53,885,850