TPE:00885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.26	18.30	18.24	18.27	18.27	0.05%	1,147,079
Sep 22, 2026	18.29	18.34	18.18	18.26	18.26	-0.11%	2,387,734
Sep 21, 2026	18.57	18.57	18.24	18.28	18.28	-1.61%	2,009,957
Sep 20, 2026	18.47	18.59	18.34	18.58	18.58	-	63,862
Sep 18, 2026	18.47	18.59	18.34	18.58	18.58	0.60%	5,369,862
Sep 17, 2026	18.32	18.50	18.22	18.47	18.47	0.82%	1,532,802
Sep 16, 2026	18.31	18.40	18.31	18.32	18.32	0.44%	699,417
Sep 15, 2026	18.23	18.30	18.16	18.24	18.24	0.05%	1,474,641
Sep 14, 2026	18.18	18.30	18.15	18.23	18.23	-1.19%	1,647,427
Sep 11, 2026	18.59	18.61	18.44	18.45	18.45	-0.43%	1,926,940
Sep 10, 2026	18.54	18.56	18.45	18.53	18.53	-0.05%	1,288,918
Sep 9, 2026	18.56	18.71	18.49	18.54	18.54	0.38%	2,300,230
Sep 8, 2026	18.70	18.70	18.45	18.47	18.47	-1.39%	1,084,309
Sep 7, 2026	18.85	19.06	18.73	18.73	18.73	-0.53%	3,856,715
Sep 4, 2026	18.55	18.90	18.51	18.83	18.83	1.62%	4,581,590
Sep 3, 2026	18.54	18.59	18.36	18.53	18.53	-0.05%	1,407,043
Sep 2, 2026	18.55	18.57	18.51	18.54	18.54	-0.05%	1,294,311
Sep 1, 2026	18.61	18.61	18.52	18.55	18.55	-0.05%	1,181,380
Aug 31, 2026	18.48	18.57	18.48	18.56	18.56	0.16%	1,575,961
Aug 28, 2026	18.60	18.65	18.48	18.53	18.53	-0.27%	2,004,740
Aug 27, 2026	18.61	18.73	18.55	18.58	18.58	0.92%	3,456,791
Aug 26, 2026	18.50	18.51	18.36	18.41	18.41	-0.49%	1,711,159
Aug 25, 2026	18.34	18.54	18.30	18.50	18.50	1.48%	3,870,725
Aug 24, 2026	18.01	18.35	18.01	18.23	18.23	2.47%	4,441,873
Aug 21, 2026	17.64	17.79	17.57	17.79	17.79	0.85%	854,447
Aug 20, 2026	17.46	17.69	17.46	17.64	17.64	1.09%	1,195,331
Aug 19, 2026	17.60	17.60	17.44	17.45	17.45	-0.85%	1,071,965
Aug 18, 2026	17.50	17.72	17.47	17.60	17.60	0.63%	1,760,089
Aug 17, 2026	17.56	17.69	17.43	17.49	17.49	-1.91%	4,763,242
Aug 14, 2026	18.15	18.17	17.80	17.83	17.83	-3.52%	3,796,174
Aug 13, 2026	18.50	18.55	18.39	18.48	18.48	0.05%	1,921,694
Aug 12, 2026	18.29	18.51	18.26	18.47	18.47	0.60%	1,246,026
Aug 11, 2026	18.35	18.45	18.22	18.36	18.36	0.05%	992,122
Aug 10, 2026	18.18	18.36	18.09	18.35	18.35	0.71%	2,390,247
Aug 7, 2026	18.28	18.32	18.14	18.22	18.22	-0.65%	1,594,094
Aug 6, 2026	18.32	18.51	18.30	18.34	18.34	-0.76%	1,961,032
Aug 5, 2026	18.50	18.60	18.44	18.48	18.48	0.54%	2,312,578
Aug 4, 2026	18.34	18.43	18.27	18.38	18.38	0.60%	2,596,568
Aug 3, 2026	18.15	18.30	17.99	18.27	18.27	0.66%	3,056,931
Jul 31, 2026	18.23	18.34	18.14	18.15	18.15	0.78%	2,446,830
Jul 30, 2026	17.54	18.08	17.52	18.01	18.01	3.74%	6,444,885
Jul 29, 2026	17.24	17.38	17.24	17.36	17.36	0.99%	5,159,263
Jul 28, 2026	17.22	17.30	17.03	17.19	17.19	-1.32%	3,270,117
Jul 27, 2026	17.42	17.58	17.38	17.42	17.42	-	1,792,559
Jul 24, 2026	17.31	17.48	17.30	17.42	17.42	1.52%	2,998,361
Jul 23, 2026	17.28	17.35	17.11	17.16	17.16	-2.05%	6,740,996
Jul 22, 2026	17.92	17.94	17.49	17.52	17.52	-1.68%	7,200,131
Jul 21, 2026	17.86	17.90	17.71	17.82	17.82	-0.50%	4,739,420
Jul 20, 2026	18.21	18.31	17.90	17.91	17.91	-1.65%	4,096,385
Jul 17, 2026	18.25	18.34	18.16	18.21	18.21	1.00%	5,566,031