TPE:00891 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.22	33.97	33.08	33.72	33.72	1.57%	19,485,231
Jul 31, 2026	32.70	33.20	32.59	33.20	33.20	9.97%	17,891,027
Jul 30, 2026	29.48	31.29	29.48	30.19	30.19	0.10%	22,849,632
Jul 29, 2026	31.79	31.89	29.62	30.16	30.16	-5.66%	38,613,917
Jul 28, 2026	32.76	32.80	31.96	31.97	31.97	-5.92%	30,272,073
Jul 27, 2026	33.87	34.00	33.36	33.98	33.98	-0.32%	13,360,364
Jul 24, 2026	34.43	34.97	34.01	34.09	34.09	-2.91%	13,362,748
Jul 23, 2026	35.55	35.60	34.77	35.11	35.11	0.03%	9,147,805
Jul 22, 2026	35.12	35.51	35.06	35.10	35.10	2.51%	11,419,373
Jul 21, 2026	33.05	34.26	33.05	34.24	34.24	4.81%	11,409,206
Jul 20, 2026	33.34	33.35	32.25	32.67	32.67	-2.04%	20,385,010
Jul 17, 2026	34.78	34.78	33.33	33.35	33.35	-7.39%	39,845,506
Jul 16, 2026	35.86	36.25	35.40	36.01	36.01	-0.72%	10,282,739
Jul 15, 2026	35.74	36.30	35.58	36.27	36.27	2.66%	9,467,527
Jul 14, 2026	35.94	36.04	34.25	35.33	35.33	-2.13%	30,190,305
Jul 13, 2026	37.00	37.04	35.93	36.10	36.10	-1.01%	10,935,004
Jul 9, 2026	36.30	36.91	36.25	36.47	36.47	0.86%	9,394,684
Jul 8, 2026	36.41	36.45	35.77	36.16	36.16	-0.41%	12,528,045
Jul 7, 2026	37.67	37.80	36.16	36.31	36.31	-3.25%	21,705,620
Jul 6, 2026	38.23	38.30	37.31	37.53	37.53	-0.35%	14,333,032
Jul 3, 2026	37.08	37.79	36.92	37.66	37.66	-0.84%	11,269,527
Jul 2, 2026	36.99	38.08	36.83	37.98	37.98	0.32%	14,044,675
Jul 1, 2026	38.15	38.15	37.57	37.86	37.86	1.34%	18,785,020
Jun 30, 2026	37.00	37.53	36.88	37.36	37.36	3.66%	18,262,398
Jun 29, 2026	35.85	36.43	35.65	36.04	36.04	0.64%	17,280,430
Jun 26, 2026	37.10	37.35	35.75	35.81	35.81	-5.24%	40,704,940
Jun 25, 2026	38.52	38.54	37.38	37.79	37.79	0.08%	16,061,863
Jun 24, 2026	37.96	38.02	37.26	37.76	37.76	-2.43%	37,495,998
Jun 23, 2026	39.65	39.90	38.68	38.70	38.70	-1.05%	20,088,404
Jun 22, 2026	38.38	39.15	38.38	39.11	39.11	4.74%	20,093,591
Jun 18, 2026	37.06	37.34	37.04	37.34	37.34	1.88%	21,413,700
Jun 17, 2026	36.16	36.65	36.08	36.65	36.65	0.08%	16,523,880
Jun 16, 2026	36.55	36.62	36.15	36.62	36.62	1.30%	24,217,770
Jun 15, 2026	36.11	36.30	35.93	36.15	36.15	3.52%	21,606,860
Jun 12, 2026	35.00	35.54	34.76	34.92	34.92	3.59%	21,594,050
Jun 11, 2026	33.45	33.97	32.61	33.71	33.71	0.60%	21,529,740
Jun 10, 2026	34.30	34.90	33.51	33.51	33.51	-4.12%	21,210,380
Jun 9, 2026	34.34	35.00	33.90	34.95	34.95	3.52%	20,436,050
Jun 8, 2026	32.30	33.98	32.30	33.76	33.76	-4.42%	36,236,563
Jun 5, 2026	35.61	35.77	34.62	35.32	35.32	-2.43%	27,154,620
Jun 4, 2026	36.48	36.66	36.20	36.20	36.20	-1.50%	20,517,600
Jun 3, 2026	37.00	37.18	36.60	36.75	36.75	0.93%	26,661,240
Jun 2, 2026	36.82	37.15	35.79	36.41	36.41	-0.03%	36,107,860
Jun 1, 2026	36.31	36.80	36.22	36.42	36.42	1.03%	38,505,040
May 29, 2026	36.15	36.15	35.68	36.05	36.05	1.95%	31,226,400
May 28, 2026	36.80	36.81	35.00	35.36	35.36	-2.48%	47,276,380
May 27, 2026	35.88	36.84	35.81	36.26	36.26	3.28%	60,723,850
May 26, 2026	35.55	35.56	34.92	35.11	35.11	0.06%	51,026,760
May 25, 2026	34.35	35.27	34.25	35.09	35.09	4.40%	81,618,830
May 22, 2026	33.17	33.65	33.04	33.61	33.61	3.03%	29,879,650