TPE:00891 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	34.34	35.00	33.90	34.95	34.95	3.52%	20,281,570
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
May 21, 2026	32.22	32.76	32.19	32.62	32.62	4.48%	26,313,730
May 20, 2026	31.38	31.72	31.11	31.22	31.22	-0.26%	28,550,200
May 19, 2026	32.50	32.60	31.30	31.30	31.30	-4.13%	75,224,940
May 18, 2026	33.75	34.07	33.09	33.90	32.65	-0.73%	96,180,420
May 15, 2026	35.30	35.35	33.97	34.15	32.89	-1.61%	94,027,480
May 14, 2026	34.97	35.05	34.50	34.71	33.43	1.34%	43,692,730
May 13, 2026	34.55	34.60	33.81	34.25	32.99	-2.67%	97,268,400
May 12, 2026	35.36	35.40	34.73	35.19	33.89	0.51%	56,935,120
May 11, 2026	34.34	35.17	34.25	35.01	33.72	2.40%	58,014,520
May 8, 2026	34.31	34.82	33.71	34.19	32.93	-0.44%	75,937,480
May 7, 2026	34.33	34.50	34.02	34.34	33.07	1.72%	55,069,130
May 6, 2026	34.10	34.19	33.28	33.76	32.52	1.47%	96,245,500
May 5, 2026	33.30	33.42	33.04	33.27	32.04	1.59%	75,648,330
May 4, 2026	31.77	32.86	31.73	32.75	31.54	5.82%	31,465,130
Apr 30, 2026	31.22	31.34	30.94	30.95	29.81	0.62%	15,526,260
Apr 29, 2026	30.83	30.98	30.50	30.76	29.63	-1.47%	22,213,030
Apr 28, 2026	31.12	31.70	30.96	31.22	30.07	-0.06%	18,812,660
Apr 27, 2026	31.16	31.65	31.10	31.24	30.09	1.66%	34,205,180
Apr 24, 2026	30.30	30.90	30.28	30.73	29.60	3.64%	22,095,250
Apr 23, 2026	30.55	30.88	29.12	29.65	28.56	-1.17%	36,463,830
Apr 22, 2026	29.93	30.16	29.75	30.00	28.89	1.08%	18,626,430
Apr 21, 2026	29.35	29.72	29.22	29.68	28.59	2.70%	19,035,730
Apr 20, 2026	28.72	29.00	28.59	28.90	27.83	2.45%	12,518,780
Apr 17, 2026	28.07	28.42	28.07	28.21	27.17	0.50%	16,839,230
Apr 16, 2026	27.66	28.09	27.60	28.07	27.03	2.78%	12,749,430
Apr 15, 2026	27.29	27.55	27.23	27.31	26.30	1.94%	12,610,250
Apr 14, 2026	26.53	26.86	26.50	26.79	25.80	2.92%	10,441,440
Apr 13, 2026	25.83	26.11	25.83	26.03	25.07	0.77%	19,034,700
Apr 10, 2026	25.75	25.89	25.68	25.83	24.88	1.61%	19,727,610
Apr 9, 2026	25.34	25.46	25.19	25.42	24.48	0.55%	16,873,830
Apr 8, 2026	24.94	25.30	24.94	25.28	24.35	5.42%	27,163,170
Apr 7, 2026	23.90	24.10	23.86	23.98	23.10	1.78%	5,609,217
Apr 2, 2026	24.24	24.39	23.51	23.56	22.69	-2.00%	10,471,860
Apr 1, 2026	24.05	24.14	24.00	24.04	23.15	3.75%	8,861,144
Mar 31, 2026	23.54	23.62	23.11	23.17	22.32	-2.44%	15,962,980
Mar 30, 2026	23.70	23.78	23.49	23.75	22.87	-1.90%	13,493,000
Mar 27, 2026	23.91	24.24	23.88	24.21	23.32	-0.70%	9,905,602