TPE:00892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.14	43.33	42.89	43.31	43.31	0.53%	3,680,607
Oct 1, 2026	43.00	43.17	42.77	43.08	43.08	0.07%	3,837,891
Sep 30, 2026	43.47	43.55	43.05	43.05	43.05	0.14%	3,149,361
Sep 29, 2026	43.33	43.36	42.85	42.99	42.99	-0.78%	6,717,661
Sep 24, 2026	43.52	43.52	43.10	43.33	43.33	-0.87%	4,463,227
Sep 23, 2026	43.85	43.85	43.45	43.71	43.71	0.60%	4,043,526
Sep 22, 2026	43.95	44.20	43.45	43.45	43.45	1.31%	5,476,262
Sep 21, 2026	43.27	43.30	42.78	42.89	42.89	0.44%	3,591,018
Sep 18, 2026	42.31	42.70	41.99	42.70	42.70	3.07%	3,771,342
Sep 17, 2026	41.52	42.45	41.34	41.43	41.43	0.61%	3,878,071
Sep 16, 2026	41.03	41.50	40.88	41.18	41.18	1.13%	3,583,937
Sep 15, 2026	41.29	41.29	40.67	40.72	40.72	-1.45%	3,211,336
Sep 14, 2026	40.76	41.60	40.73	41.32	41.32	-0.22%	4,308,515
Sep 11, 2026	41.60	41.78	41.20	41.41	41.41	-2.38%	5,798,044
Sep 10, 2026	42.44	42.50	42.09	42.42	42.42	-0.66%	2,689,848
Sep 9, 2026	43.11	43.55	42.46	42.70	42.70	-0.44%	4,687,638
Sep 8, 2026	42.60	43.25	42.43	42.89	42.89	1.11%	5,710,252
Sep 7, 2026	41.47	42.51	41.46	42.42	42.42	3.72%	5,509,974
Sep 4, 2026	41.05	41.10	40.43	40.90	40.90	1.51%	3,403,649
Sep 3, 2026	41.01	41.09	40.27	40.29	40.29	-1.13%	3,358,831
Sep 2, 2026	41.20	41.53	40.75	40.75	40.75	-1.50%	4,160,537
Sep 1, 2026	40.22	41.52	40.22	41.37	41.37	4.68%	9,296,952
Aug 31, 2026	39.60	39.60	38.69	39.52	39.52	-1.35%	3,849,103
Aug 28, 2026	40.30	40.30	39.76	40.06	40.06	0.10%	3,239,463
Aug 27, 2026	40.20	40.30	39.74	40.02	40.02	0.73%	3,602,272
Aug 26, 2026	39.17	39.76	39.05	39.73	39.73	1.35%	2,675,372
Aug 25, 2026	38.70	39.20	38.19	39.20	39.20	0.69%	3,260,350
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