TPE:00891 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.85	34.96	34.24	34.53	34.53	0.06%	17,237,342
Oct 22, 2026	35.67	35.67	34.49	34.51	34.51	-2.60%	27,176,115
Oct 21, 2026	35.51	35.81	35.24	35.43	35.43	1.81%	9,164,118
Oct 20, 2026	35.21	35.43	34.78	34.80	34.80	-1.19%	16,558,353
Oct 19, 2026	34.88	35.24	34.68	35.22	35.22	-1.37%	28,491,196
Oct 16, 2026	35.82	36.04	35.51	35.71	35.71	-0.11%	21,019,594
Oct 15, 2026	36.00	36.23	35.58	35.75	35.75	-4.34%	49,715,337
Oct 14, 2026	37.40	37.77	37.25	37.37	37.37	0.38%	8,380,208
Oct 13, 2026	37.42	37.43	36.89	37.23	37.23	-2.33%	31,863,283
Oct 12, 2026	38.00	38.20	37.77	38.12	38.12	-0.29%	14,135,811
Oct 8, 2026	38.26	38.36	37.99	38.23	38.23	-0.70%	10,916,341
Oct 7, 2026	38.65	38.77	38.46	38.50	38.50	-0.70%	12,204,206
Oct 6, 2026	38.91	38.91	38.58	38.77	38.77	-0.10%	9,754,204
Oct 5, 2026	38.80	38.96	38.58	38.81	38.81	2.27%	17,509,175
Oct 2, 2026	37.85	38.03	37.71	37.95	37.95	0.34%	7,880,421
Oct 1, 2026	37.60	37.82	37.50	37.82	37.82	0.77%	7,469,760
Sep 30, 2026	37.92	37.92	37.53	37.53	37.53	0.62%	7,905,312
Sep 29, 2026	37.62	37.65	37.20	37.30	37.30	-1.24%	16,982,775
Sep 24, 2026	37.60	37.77	37.48	37.77	37.77	0.19%	11,363,016
Sep 23, 2026	37.76	37.92	37.63	37.70	37.70	0.78%	13,144,046
Sep 22, 2026	37.86	38.21	37.41	37.41	37.41	1.38%	21,903,256
Sep 21, 2026	36.66	36.95	36.66	36.90	36.90	1.46%	19,016,421
Sep 18, 2026	36.03	36.39	35.97	36.37	36.37	2.71%	21,919,037
Sep 17, 2026	35.30	35.96	35.30	35.41	35.41	1.20%	13,631,699
Sep 16, 2026	34.70	35.20	34.70	34.99	34.99	1.30%	6,951,615
Sep 15, 2026	34.97	35.01	34.54	34.54	34.54	-1.34%	11,757,872
Sep 14, 2026	34.80	35.27	34.56	35.01	35.01	-0.65%	12,269,979
Sep 11, 2026	35.26	35.35	35.00	35.24	35.24	-1.76%	16,096,420
Sep 10, 2026	35.58	35.94	35.48	35.87	35.87	0.14%	9,638,764
Sep 9, 2026	36.09	36.22	35.78	35.82	35.82	-0.17%	12,998,112
Sep 8, 2026	36.00	36.29	35.85	35.88	35.88	0.06%	17,898,920
Sep 7, 2026	35.43	36.01	35.35	35.86	35.86	2.57%	28,733,354
Sep 4, 2026	34.98	35.08	34.55	34.96	34.96	1.69%	7,513,202
Sep 3, 2026	35.00	35.03	34.30	34.38	34.38	-1.18%	9,612,870
Sep 2, 2026	35.20	35.32	34.79	34.79	34.79	-1.70%	14,090,007
Sep 1, 2026	34.85	35.55	34.75	35.39	35.39	3.06%	26,853,991
Aug 31, 2026	34.04	34.34	33.72	34.34	34.34	-0.69%	11,933,481
Aug 28, 2026	34.59	34.71	34.41	34.58	34.58	0.90%	8,851,852
Aug 27, 2026	34.59	34.63	34.25	34.27	34.27	-0.26%	8,471,364
Aug 26, 2026	33.63	34.38	33.59	34.36	34.36	2.05%	11,588,943
Aug 25, 2026	33.20	33.67	32.88	33.67	33.67	0.48%	13,799,586
Aug 24, 2026	33.69	33.96	33.48	33.51	33.51	-0.42%	7,119,636
Aug 21, 2026	33.53	33.76	33.32	33.65	33.65	0.60%	6,987,487
Aug 20, 2026	33.56	33.65	33.06	33.45	33.45	1.00%	11,326,197
Aug 19, 2026	33.00	33.50	32.87	33.12	33.12	-2.24%	22,218,612
Aug 18, 2026	34.66	34.66	33.80	33.88	33.88	-2.31%	31,948,615
Aug 17, 2026	36.51	36.51	36.08	36.23	34.68	-0.41%	53,279,846
Aug 14, 2026	37.01	37.02	36.30	36.38	34.82	-0.52%	36,340,760
Aug 13, 2026	36.45	36.82	36.44	36.57	35.01	1.78%	18,964,284
Aug 12, 2026	35.70	35.94	35.59	35.93	34.39	1.33%	13,754,948