TPE:00892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	40.95	41.41	40.78	41.41	41.41	3.94%	2,935,047
Oct 27, 2026	40.17	40.40	39.35	39.84	39.84	-0.05%	3,389,422
Oct 22, 2026	41.01	41.29	39.79	39.86	39.86	-2.09%	3,777,394
Oct 21, 2026	40.86	41.28	40.60	40.71	40.71	1.50%	3,024,447
Oct 20, 2026	40.90	41.04	40.10	40.11	40.11	-2.05%	4,576,736
Oct 19, 2026	40.40	41.00	40.19	40.95	40.95	-0.27%	3,555,138
Oct 16, 2026	41.00	41.51	40.77	41.06	41.06	0.74%	3,976,400
Oct 15, 2026	41.45	41.53	40.57	40.76	40.76	-5.19%	8,350,323
Oct 14, 2026	43.16	43.53	42.99	42.99	42.99	0.02%	3,026,459
Oct 13, 2026	43.29	43.29	42.40	42.98	42.98	-2.14%	4,776,465
Oct 12, 2026	43.22	43.99	42.92	43.92	43.92	1.55%	4,004,046
Oct 8, 2026	43.09	43.41	42.88	43.25	43.25	-0.62%	3,647,311
Oct 7, 2026	44.08	44.08	43.42	43.52	43.52	-1.56%	5,088,814
Oct 6, 2026	44.40	44.40	44.06	44.21	44.21	-0.43%	3,817,347
Oct 5, 2026	44.00	44.40	44.00	44.40	44.40	2.52%	7,012,607
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