TPE:00891 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	35.29	35.55	35.10	35.46	33.94	-0.11%	22,898,244
Aug 10, 2026	35.39	35.75	35.30	35.50	33.98	2.16%	18,907,511
Aug 7, 2026	35.33	35.33	34.54	34.75	33.26	-0.97%	27,282,271
Aug 6, 2026	35.03	35.15	34.63	35.09	33.59	-0.11%	21,638,575
Aug 5, 2026	35.30	35.53	34.99	35.13	33.63	3.75%	19,307,470
Aug 4, 2026	33.72	34.32	33.31	33.86	32.41	0.42%	26,180,754
Aug 3, 2026	33.22	33.97	33.08	33.72	32.28	1.57%	19,485,231
Jul 31, 2026	32.70	33.20	32.59	33.20	31.78	9.97%	18,010,153
Jul 30, 2026	29.48	31.29	29.48	30.19	28.90	0.10%	22,849,632
Jul 29, 2026	31.79	31.89	29.62	30.16	28.87	-5.66%	38,613,917
Jul 28, 2026	32.76	32.80	31.96	31.97	30.60	-5.92%	30,272,073
Jul 27, 2026	33.87	34.00	33.36	33.98	32.53	-0.32%	13,360,364
Jul 24, 2026	34.43	34.97	34.01	34.09	32.63	-2.91%	13,362,748
Jul 23, 2026	35.55	35.60	34.77	35.11	33.61	0.03%	9,147,805
Jul 22, 2026	35.12	35.51	35.06	35.10	33.60	2.51%	11,419,373
Jul 21, 2026	33.05	34.26	33.05	34.24	32.78	4.81%	11,409,206
Jul 20, 2026	33.34	33.35	32.25	32.67	31.27	-2.04%	20,385,010
Jul 17, 2026	34.78	34.78	33.33	33.35	31.92	-7.39%	39,845,506
Jul 16, 2026	35.86	36.25	35.40	36.01	34.47	-0.72%	10,282,739
Jul 15, 2026	35.74	36.30	35.58	36.27	34.72	2.66%	9,467,527
Jul 14, 2026	35.94	36.04	34.25	35.33	33.82	-2.13%	30,190,305
Jul 13, 2026	37.00	37.04	35.93	36.10	34.56	-1.01%	10,935,004
Jul 9, 2026	36.30	36.91	36.25	36.47	34.91	0.86%	9,394,684
Jul 8, 2026	36.41	36.45	35.77	36.16	34.61	-0.41%	12,528,045
Jul 7, 2026	37.67	37.80	36.16	36.31	34.76	-3.25%	21,705,620
Jul 6, 2026	38.23	38.30	37.31	37.53	35.92	-0.35%	14,333,032
Jul 3, 2026	37.08	37.79	36.92	37.66	36.05	-0.84%	11,269,527