TPE:00892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.10	39.25	38.03	38.94	38.94	2.23%	5,276,571
Jul 31, 2026	38.00	38.15	37.50	38.09	38.09	9.77%	7,209,435
Jul 30, 2026	34.49	35.98	34.00	34.70	34.70	0.14%	6,699,667
Jul 29, 2026	36.82	36.83	34.03	34.65	34.65	-5.48%	7,844,995
Jul 28, 2026	37.76	37.86	36.62	36.66	36.66	-6.07%	4,562,559
Jul 27, 2026	38.94	39.03	38.33	39.03	39.03	0.13%	4,505,068
Jul 24, 2026	39.45	40.00	38.80	38.98	38.98	-2.89%	4,064,597
Jul 23, 2026	40.15	40.50	39.82	40.14	40.14	0.38%	4,113,054
Jul 22, 2026	40.08	40.50	39.92	39.99	39.99	2.17%	4,682,387
Jul 21, 2026	37.66	39.14	37.66	39.14	39.14	5.73%	6,457,252
Jul 20, 2026	37.58	37.72	36.22	37.02	37.02	-1.49%	7,968,177
Jul 17, 2026	38.92	38.97	37.58	37.58	37.58	-7.03%	7,708,162
Jul 16, 2026	40.48	40.58	39.61	40.42	40.42	-0.75%	4,747,914
Jul 15, 2026	42.75	43.36	42.38	43.18	40.73	2.57%	12,732,042
Jul 14, 2026	43.31	43.31	40.85	42.10	39.71	-3.00%	13,339,114
Jul 13, 2026	45.43	45.50	43.24	43.40	40.93	-2.08%	12,526,401
Jul 9, 2026	44.13	44.91	43.95	44.32	41.80	1.53%	10,376,452
Jul 8, 2026	44.27	44.27	43.22	43.65	41.17	-0.59%	5,785,619
Jul 7, 2026	45.82	46.00	43.72	43.91	41.42	-3.45%	9,525,237
Jul 6, 2026	46.88	47.03	45.22	45.48	42.90	-1.69%	11,065,215
Jul 3, 2026	46.10	46.46	45.78	46.26	43.63	-1.24%	7,885,718
Jul 2, 2026	45.49	46.95	45.49	46.84	44.18	0.84%	6,437,305
Jul 1, 2026	46.05	46.65	46.00	46.45	43.81	3.68%	5,668,068
Jun 30, 2026	44.37	45.18	44.23	44.80	42.26	3.39%	2,213,579
Jun 29, 2026	43.23	44.10	42.95	43.33	40.87	0.16%	1,946,206
Jun 26, 2026	45.08	45.11	43.18	43.26	40.80	-5.87%	3,960,310
Jun 25, 2026	46.76	46.76	45.50	45.96	43.35	-0.37%	1,463,514
Jun 24, 2026	45.43	46.14	45.23	46.13	43.51	-1.60%	2,218,056
Jun 23, 2026	48.50	48.51	46.88	46.88	44.22	-1.28%	2,540,669
Jun 22, 2026	46.49	47.66	46.49	47.49	44.79	3.60%	3,671,010
Jun 18, 2026	45.46	45.90	45.45	45.84	43.24	1.73%	1,851,320
Jun 17, 2026	44.53	45.06	44.20	45.06	42.50	0.16%	2,372,236
Jun 16, 2026	44.60	44.99	44.26	44.99	42.43	1.44%	1,991,307
Jun 15, 2026	44.87	44.98	44.23	44.35	41.83	2.33%	1,198,785
Jun 12, 2026	43.67	43.87	43.34	43.34	40.88	3.12%	2,471,344
Jun 11, 2026	41.44	42.07	40.36	42.03	39.64	1.30%	3,381,457
Jun 10, 2026	42.51	43.18	41.45	41.49	39.13	-3.65%	4,246,003
Jun 9, 2026	42.50	43.08	41.75	43.06	40.61	2.84%	2,460,463
Jun 8, 2026	40.32	42.01	40.10	41.87	39.49	-4.08%	2,851,611
Jun 5, 2026	44.00	44.15	42.65	43.65	41.17	-1.80%	2,779,178
Jun 4, 2026	44.82	44.91	44.45	44.45	41.93	-1.11%	1,942,101
Jun 3, 2026	45.31	45.35	44.70	44.95	42.40	1.77%	3,298,908
Jun 2, 2026	44.81	45.00	43.55	44.17	41.66	-0.79%	2,410,440
Jun 1, 2026	44.80	45.10	44.25	44.52	41.99	-0.18%	4,804,173
May 29, 2026	45.00	45.28	44.37	44.60	42.07	0.72%	4,021,238
May 28, 2026	45.52	46.07	43.91	44.28	41.76	-2.10%	4,325,782
May 27, 2026	45.66	45.99	45.00	45.23	42.66	1.78%	4,913,567
May 26, 2026	44.90	44.93	44.10	44.44	41.92	-0.40%	2,871,636
May 25, 2026	44.51	45.06	44.40	44.62	42.09	3.65%	6,197,531
May 22, 2026	42.31	43.05	42.19	43.05	40.60	3.06%	4,080,584