TPE:00895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.05	52.30	52.05	52.20	52.20	0.87%	799,683
Sep 22, 2026	51.90	52.00	51.75	51.75	51.75	1.37%	456,205
Sep 21, 2026	50.55	51.15	50.55	51.05	51.05	1.09%	590,693
Sep 18, 2026	50.85	50.85	50.20	50.50	50.50	1.57%	262,688
Sep 17, 2026	49.60	49.85	49.60	49.72	49.72	0.95%	356,859
Sep 16, 2026	49.02	49.59	49.02	49.25	49.25	0.49%	235,735
Sep 15, 2026	49.40	49.40	49.01	49.01	49.01	-0.79%	436,150
Sep 14, 2026	49.00	49.53	49.00	49.40	49.40	-0.50%	387,334
Sep 11, 2026	49.60	49.69	49.56	49.65	49.65	-1.49%	221,988
Sep 10, 2026	50.50	50.50	50.10	50.40	50.40	-0.20%	376,803
Sep 9, 2026	50.70	50.70	50.50	50.50	50.50	-0.10%	231,701
Sep 8, 2026	50.45	50.75	50.45	50.55	50.55	0.20%	350,804
Sep 7, 2026	50.15	50.50	50.15	50.45	50.45	0.50%	385,673
Sep 4, 2026	50.30	50.30	49.95	50.20	50.20	2.24%	443,553
Sep 3, 2026	49.90	49.90	49.10	49.10	49.10	0.27%	263,793
Sep 2, 2026	49.20	49.20	48.91	48.97	48.97	-1.73%	208,464
Sep 1, 2026	49.60	49.90	49.60	49.83	49.83	0.99%	146,748
Aug 31, 2026	49.70	49.70	49.01	49.34	49.34	-1.91%	112,095
Aug 28, 2026	50.70	50.70	50.25	50.30	50.30	0.70%	586,073
Aug 27, 2026	50.05	50.20	49.95	49.95	49.95	0.16%	432,886
Aug 26, 2026	49.85	49.99	49.46	49.87	49.87	1.16%	258,437
Aug 25, 2026	49.73	49.73	48.82	49.30	49.30	-0.86%	391,025
Aug 24, 2026	49.78	50.10	49.73	49.73	49.73	0.10%	584,039
Aug 21, 2026	49.51	49.68	49.46	49.68	49.68	-0.10%	38,547
Aug 20, 2026	49.31	49.79	49.31	49.73	49.73	1.00%	132,579
Aug 19, 2026	49.57	49.60	49.18	49.24	49.24	-2.30%	116,906
Aug 18, 2026	51.00	51.10	50.40	50.40	50.40	-1.66%	93,387
Aug 17, 2026	51.00	51.35	51.00	51.25	51.25	0.79%	447,499
Aug 14, 2026	51.15	51.20	50.85	50.85	50.85	-0.59%	136,454
Aug 13, 2026	51.00	51.20	51.00	51.15	51.15	1.09%	401,275
Aug 12, 2026	50.30	50.65	50.30	50.60	50.60	0.40%	204,033
Aug 11, 2026	50.15	50.40	50.15	50.40	50.40	-0.59%	91,755
Aug 10, 2026	50.75	50.75	50.60	50.70	50.70	1.73%	338,872
Aug 7, 2026	49.81	49.90	49.73	49.84	49.84	-0.62%	160,535
Aug 6, 2026	50.75	50.75	49.87	50.15	50.15	-0.69%	217,378
Aug 5, 2026	50.50	50.55	50.25	50.50	50.50	2.54%	751,525
Aug 4, 2026	49.20	49.54	49.13	49.25	49.25	0.31%	991,416
Aug 3, 2026	48.00	49.24	48.00	49.10	49.10	0.06%	450,442
Jul 31, 2026	48.00	49.09	48.00	49.07	49.07	7.52%	2,000,386
Jul 30, 2026	45.60	46.09	45.50	45.64	45.64	-0.89%	812,904
Jul 29, 2026	46.78	46.84	45.76	46.05	46.05	-2.10%	1,193,530
Jul 28, 2026	47.70	47.70	47.04	47.04	47.04	-4.68%	823,134
Jul 27, 2026	49.32	49.35	48.99	49.35	49.35	0.06%	436,187
Jul 24, 2026	49.60	49.60	49.21	49.32	49.32	-2.91%	744,464
Jul 23, 2026	51.40	51.40	50.55	50.80	50.80	0.49%	341,440
Jul 22, 2026	50.85	51.05	50.50	50.55	50.55	1.47%	581,115
Jul 21, 2026	49.20	49.94	49.19	49.82	49.82	1.24%	784,886
Jul 20, 2026	49.09	49.65	49.09	49.21	49.21	0.24%	812,860
Jul 17, 2026	50.30	50.30	49.06	49.09	49.09	-4.40%	733,482
Jul 16, 2026	51.30	51.35	50.80	51.35	51.35	-1.25%	243,137