TPE:00892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.06	39.42	38.88	38.93	38.93	-0.28%	2,682,654
Aug 21, 2026	39.05	39.34	38.87	39.04	39.04	-0.03%	3,322,104
Aug 20, 2026	39.61	39.61	38.64	39.05	39.05	-0.26%	4,100,922
Aug 19, 2026	38.48	39.49	38.38	39.15	39.15	-0.89%	3,128,614
Aug 18, 2026	40.35	40.37	39.42	39.50	39.50	-2.01%	3,618,983
Aug 17, 2026	40.95	40.95	40.16	40.31	40.31	-1.56%	4,608,852
Aug 14, 2026	41.75	41.90	40.89	40.95	40.95	-1.37%	4,055,600
Aug 13, 2026	41.58	41.91	41.37	41.52	41.52	1.29%	5,980,955
Aug 12, 2026	40.67	41.08	40.65	40.99	40.99	1.44%	3,616,402
Aug 11, 2026	40.42	40.55	40.10	40.41	40.41	-0.02%	3,365,299
Aug 10, 2026	40.65	41.18	40.38	40.42	40.42	1.25%	3,965,971
Aug 7, 2026	40.31	40.56	39.57	39.92	39.92	-0.50%	4,765,833
Aug 6, 2026	40.08	40.31	39.37	40.12	40.12	-0.42%	3,836,204
Aug 5, 2026	40.58	40.78	40.20	40.29	40.29	3.55%	5,338,708
Aug 4, 2026	38.97	39.41	38.50	38.91	38.91	-0.08%	4,109,522
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