TPE:00881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.16	37.31	35.99	36.08	36.08	-2.12%	13,246,263
Apr 1, 2026	36.54	36.94	36.42	36.86	36.86	4.75%	15,467,348
Mar 31, 2026	35.98	36.06	35.14	35.19	35.19	-3.00%	21,560,682
Mar 30, 2026	36.16	36.35	35.83	36.28	36.28	-1.92%	15,493,664
Mar 27, 2026	36.50	37.00	36.34	36.99	36.99	-0.72%	10,032,550
Mar 26, 2026	37.50	37.94	37.25	37.26	37.26	-0.32%	11,960,730
Mar 25, 2026	37.09	37.52	37.09	37.38	37.38	3.49%	16,034,440
Mar 24, 2026	36.86	36.86	35.78	36.12	36.12	-0.33%	15,145,880
Mar 23, 2026	36.00	36.43	35.98	36.24	36.24	-2.53%	17,676,990
Mar 20, 2026	37.32	37.50	36.75	37.18	37.18	-0.35%	11,670,650
Mar 19, 2026	37.20	37.62	37.16	37.31	37.31	-1.14%	11,060,080
Mar 18, 2026	37.57	37.88	37.50	37.74	37.74	1.92%	14,424,790
Mar 17, 2026	37.00	37.30	36.95	37.03	37.03	1.51%	12,383,443
Mar 16, 2026	36.96	37.05	36.35	36.48	36.48	-0.46%	15,683,480
Mar 13, 2026	36.12	36.92	36.05	36.65	36.65	-0.38%	14,755,460
Mar 12, 2026	37.00	37.25	36.62	36.79	36.79	-1.08%	11,226,560
Mar 11, 2026	36.20	37.29	36.20	37.19	37.19	4.70%	21,055,140
Mar 10, 2026	35.74	35.96	35.13	35.52	35.52	2.72%	16,682,160
Mar 9, 2026	34.11	34.59	33.97	34.58	34.58	-4.97%	39,174,950
Mar 6, 2026	36.10	36.68	36.02	36.39	36.39	-	13,070,670
Mar 5, 2026	36.75	37.10	36.10	36.39	36.39	2.91%	27,904,460
Mar 4, 2026	36.16	36.16	35.29	35.36	35.36	-4.54%	48,623,170
Mar 3, 2026	37.97	38.14	37.03	37.04	37.04	-2.55%	32,160,400
Mar 2, 2026	37.36	38.22	37.33	38.01	38.01	-0.78%	23,746,840
Feb 26, 2026	38.21	38.50	37.98	38.31	38.31	0.58%	17,500,040
Feb 25, 2026	37.66	38.35	37.61	38.09	38.09	2.70%	26,104,060
Feb 24, 2026	36.27	37.23	36.27	37.09	37.09	3.11%	30,428,550
Feb 23, 2026	36.16	36.57	35.97	35.97	35.97	0.28%	35,726,020
Feb 11, 2026	35.35	36.01	35.34	35.87	35.87	1.73%	44,869,100
Feb 10, 2026	34.99	35.27	34.93	35.26	35.26	2.50%	47,787,740
Feb 9, 2026	34.65	34.71	34.40	34.40	34.40	2.29%	34,931,800
Feb 6, 2026	33.37	33.82	33.00	33.63	33.63	-0.41%	18,229,200
Feb 5, 2026	33.92	34.08	33.66	33.77	33.77	-1.83%	20,430,550
Feb 4, 2026	34.12	34.46	33.98	34.40	34.40	0.15%	21,608,860
Feb 3, 2026	34.26	34.35	34.00	34.35	34.35	2.51%	23,524,450
Feb 2, 2026	33.59	33.63	33.23	33.51	33.51	-1.53%	29,801,780
Jan 30, 2026	34.27	34.27	33.80	34.03	34.03	-1.68%	33,336,340
Jan 29, 2026	35.14	35.17	34.50	34.61	34.61	-1.06%	28,385,030
Jan 28, 2026	34.83	35.01	34.76	34.98	34.98	1.33%	26,031,670
Jan 27, 2026	34.11	34.56	34.09	34.52	34.52	1.53%	27,633,700
Jan 26, 2026	34.06	34.20	34.00	34.00	34.00	0.09%	21,757,240
Jan 23, 2026	33.80	34.04	33.69	33.97	33.97	1.22%	19,011,870
Jan 22, 2026	33.55	33.76	33.50	33.56	33.56	1.51%	21,887,920
Jan 21, 2026	33.16	33.46	32.97	33.06	33.06	-0.93%	46,355,330
Jan 20, 2026	33.08	33.40	32.98	33.37	33.37	-6.97%	63,210,020
Jan 19, 2026	35.81	35.97	35.60	35.87	33.22	0.28%	100,204,000
Jan 16, 2026	35.50	35.79	35.32	35.77	33.12	2.23%	49,355,170
Jan 15, 2026	35.20	35.20	34.85	34.99	32.40	-0.68%	57,577,980
Jan 14, 2026	35.11	35.39	35.11	35.23	32.62	0.74%	35,525,940
Jan 13, 2026	35.16	35.23	34.81	34.97	32.38	0.63%	34,277,410