TPE:00881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.70	52.80	52.40	52.60	52.60	0.77%	9,424,909
Sep 22, 2026	52.95	53.15	52.20	52.20	52.20	0.77%	18,248,814
Sep 21, 2026	51.35	51.85	51.35	51.80	51.80	2.57%	18,511,057
Sep 20, 2026	50.50	52.00	49.81	50.50	50.50	-0.98%	2,812,884
Sep 18, 2026	50.50	51.05	50.50	51.00	51.00	2.39%	17,931,884
Sep 17, 2026	50.20	50.80	49.81	49.81	49.81	0.32%	12,185,062
Sep 16, 2026	49.42	50.05	49.30	49.65	49.65	0.89%	13,176,632
Sep 15, 2026	49.48	49.83	49.20	49.21	49.21	-0.67%	21,742,653
Sep 14, 2026	49.20	49.76	48.98	49.54	49.54	-0.84%	25,643,823
Sep 11, 2026	49.75	50.10	49.60	49.96	49.96	-1.07%	26,333,751
Sep 10, 2026	50.65	50.65	50.25	50.50	50.50	-0.88%	12,042,714
Sep 9, 2026	51.05	51.55	50.85	50.95	50.95	0.30%	9,826,093
Sep 8, 2026	51.50	51.55	50.70	50.80	50.80	-1.07%	12,176,154
Sep 7, 2026	50.90	51.60	50.80	51.35	51.35	1.99%	24,715,389
Sep 4, 2026	50.40	50.60	49.79	50.35	50.35	1.10%	16,314,746
Sep 3, 2026	50.15	50.30	49.53	49.80	49.80	-0.40%	14,833,937
Sep 2, 2026	50.75	51.00	49.98	50.00	50.00	-2.06%	22,190,767
Sep 1, 2026	50.15	51.25	50.15	51.05	51.05	2.96%	36,305,074
Aug 31, 2026	49.24	49.58	48.94	49.58	49.58	-0.84%	20,463,391
Aug 28, 2026	50.10	50.35	49.99	50.00	50.00	0.79%	22,249,486
Aug 27, 2026	49.85	50.15	49.59	49.61	49.61	0.16%	18,101,727
Aug 26, 2026	48.50	49.58	48.41	49.53	49.53	2.12%	19,665,326
Aug 25, 2026	48.02	48.50	47.49	48.50	48.50	0.08%	30,341,024
Aug 24, 2026	48.71	49.01	48.44	48.46	48.46	-0.27%	29,783,555
Aug 21, 2026	48.63	48.91	48.23	48.59	48.59	-0.18%	17,948,024
Aug 20, 2026	49.11	49.15	48.26	48.68	48.68	0.29%	34,289,678
Aug 19, 2026	48.24	48.98	48.20	48.54	48.54	-1.90%	47,412,727
Aug 18, 2026	50.50	50.50	49.35	49.48	49.48	-2.12%	90,126,783
Aug 17, 2026	55.15	55.35	54.75	55.15	50.55	0.64%	126,800,518
Aug 14, 2026	55.50	55.55	54.80	54.80	50.23	-0.36%	90,975,972
Aug 13, 2026	55.30	55.40	54.70	55.00	50.41	1.57%	52,838,861
Aug 12, 2026	53.85	54.15	53.60	54.15	49.63	1.21%	35,487,990
Aug 11, 2026	53.00	53.65	52.70	53.50	49.04	0.56%	38,778,502
Aug 10, 2026	53.15	53.65	53.05	53.20	48.76	1.82%	39,732,263
Aug 7, 2026	53.10	53.20	51.90	52.25	47.89	-0.95%	40,475,058
Aug 6, 2026	52.50	52.95	51.95	52.75	48.35	0.19%	26,717,921
Aug 5, 2026	52.60	53.25	52.40	52.65	48.26	3.44%	29,066,184
Aug 4, 2026	50.70	51.60	50.00	50.90	46.65	0.10%	35,521,278
Aug 3, 2026	51.60	51.60	50.30	50.85	46.61	0.49%	45,726,124
Jul 31, 2026	49.71	50.60	49.67	50.60	46.38	9.90%	24,869,065
Jul 30, 2026	45.43	47.71	45.22	46.04	42.20	-0.07%	22,808,445
Jul 29, 2026	48.15	48.35	45.04	46.07	42.23	-4.30%	26,802,272
Jul 28, 2026	49.52	49.52	48.08	48.14	44.12	-5.70%	23,550,249
Jul 27, 2026	51.00	51.10	50.00	51.05	46.79	-0.20%	7,261,555
Jul 24, 2026	51.65	52.15	51.00	51.15	46.88	-2.48%	6,648,668
Jul 23, 2026	52.60	52.85	52.05	52.45	48.08	0.67%	5,467,085
Jul 22, 2026	52.40	52.80	51.90	52.10	47.75	1.96%	8,776,696
Jul 21, 2026	49.24	51.15	49.24	51.10	46.84	4.61%	7,453,948
Jul 20, 2026	49.63	49.80	48.30	48.85	44.78	-1.37%	18,607,163
Jul 17, 2026	51.15	51.35	49.51	49.53	45.40	-6.64%	21,726,884