TPE:00881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	50.20	50.20	48.77	48.80	48.80	-1.51%	18,917,210
Oct 21, 2026	50.05	50.30	49.35	49.55	49.55	0.90%	8,830,875
Oct 20, 2026	49.52	49.92	49.10	49.11	49.11	-1.07%	16,212,915
Oct 19, 2026	49.11	49.82	49.03	49.64	49.64	-0.72%	18,828,040
Oct 16, 2026	50.15	50.50	49.98	50.00	50.00	0.10%	10,431,268
Oct 15, 2026	50.25	50.50	49.95	49.95	49.95	-4.13%	48,271,716
Oct 14, 2026	52.20	52.55	52.05	52.10	52.10	0.19%	8,771,063
Oct 13, 2026	52.15	52.50	51.60	52.00	52.00	-2.62%	33,273,073
Oct 12, 2026	53.00	53.45	52.55	53.40	53.40	0.19%	16,782,036
Oct 8, 2026	53.45	53.55	53.10	53.30	53.30	-1.20%	11,066,297
Oct 7, 2026	54.40	54.45	53.90	53.95	53.95	-1.01%	14,649,060
Oct 6, 2026	54.60	54.75	54.10	54.50	54.50	0.09%	17,166,158
Oct 5, 2026	53.90	54.65	53.90	54.45	54.45	3.22%	34,134,384
Oct 2, 2026	52.60	52.80	52.45	52.75	52.75	0.29%	12,172,946
Oct 1, 2026	52.30	52.60	52.00	52.60	52.60	0.77%	8,913,190
Sep 30, 2026	52.50	52.80	52.15	52.20	52.20	0.58%	10,067,003
Sep 29, 2026	52.30	52.35	51.65	51.90	51.90	-1.14%	12,488,489
Sep 24, 2026	52.40	52.60	52.25	52.50	52.50	-0.19%	10,441,856
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	1.57%	18,511,057
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%	9,972,222
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