TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.70	34.35	33.70	33.85	33.85	0.45%	14,929,354
Apr 1, 2026	33.30	34.00	33.30	33.70	33.70	1.51%	15,288,620
Mar 31, 2026	33.00	33.65	33.00	33.20	33.20	0.30%	24,483,446
Mar 30, 2026	32.50	33.60	32.50	33.10	33.10	-1.19%	20,454,426
Mar 27, 2026	33.65	34.00	33.50	33.50	33.50	-0.45%	15,329,942
Mar 26, 2026	34.00	34.00	33.60	33.65	33.65	-1.46%	9,176,696
Mar 25, 2026	34.20	34.35	33.30	34.15	34.15	2.55%	17,095,798
Mar 24, 2026	33.00	33.50	32.65	33.30	33.30	1.83%	15,584,683
Mar 23, 2026	32.45	33.10	32.30	32.70	32.70	-2.53%	16,895,542
Mar 20, 2026	33.00	33.60	33.00	33.55	33.55	0.75%	18,897,188
Mar 19, 2026	33.55	33.60	32.95	33.30	33.30	-0.30%	11,625,470
Mar 18, 2026	33.60	33.60	33.20	33.40	33.40	-	11,946,002
Mar 17, 2026	33.70	33.95	33.20	33.40	33.40	-0.30%	14,503,561
Mar 16, 2026	33.80	33.80	33.35	33.50	33.50	-1.03%	12,611,226
Mar 13, 2026	33.80	34.15	33.60	33.85	33.85	-	12,540,109
Mar 12, 2026	34.25	34.25	33.70	33.85	33.85	-1.02%	9,687,259
Mar 11, 2026	34.05	34.85	34.05	34.20	34.20	-0.15%	10,526,110
Mar 10, 2026	35.80	35.80	34.05	34.25	34.25	-1.01%	10,191,370
Mar 9, 2026	32.55	35.00	32.55	34.60	34.60	-1.70%	23,206,649
Mar 6, 2026	34.80	35.40	34.75	35.20	35.20	-0.56%	8,728,780
Mar 5, 2026	35.10	35.80	35.10	35.40	35.40	1.14%	15,181,114
Mar 4, 2026	36.00	36.25	34.85	35.00	35.00	-4.11%	31,415,126
Mar 3, 2026	36.70	36.80	36.25	36.50	36.50	-0.54%	14,761,654
Mar 2, 2026	38.00	38.00	36.60	36.70	36.70	-3.67%	22,191,846
Feb 26, 2026	37.00	38.10	36.80	38.10	38.10	2.42%	39,172,620
Feb 25, 2026	37.05	37.60	36.50	37.20	37.20	-0.40%	26,308,650
Feb 24, 2026	37.55	37.55	36.35	37.35	37.35	1.77%	29,571,810
Feb 23, 2026	35.95	36.70	34.95	36.70	36.70	6.07%	39,156,770
Feb 11, 2026	34.20	34.75	34.05	34.60	34.60	1.32%	19,596,280
Feb 10, 2026	34.00	34.15	33.75	34.15	34.15	0.59%	13,507,780
Feb 9, 2026	34.00	34.15	33.55	33.95	33.95	0.30%	9,842,653
Feb 6, 2026	33.30	33.85	33.25	33.85	33.85	0.74%	8,850,209
Feb 5, 2026	33.15	33.70	33.15	33.60	33.60	1.36%	8,805,939
Feb 4, 2026	33.10	33.50	33.10	33.15	33.15	0.15%	9,788,068
Feb 3, 2026	32.65	33.45	32.65	33.10	33.10	1.07%	8,162,772
Feb 2, 2026	33.45	33.50	32.40	32.75	32.75	-1.06%	12,323,137
Jan 30, 2026	33.75	33.75	32.80	33.10	33.10	-1.93%	16,816,159
Jan 29, 2026	33.40	33.90	33.35	33.75	33.75	0.75%	12,998,031
Jan 28, 2026	33.05	33.50	33.05	33.50	33.50	1.36%	11,192,380
Jan 27, 2026	32.95	33.30	32.90	33.05	33.05	-0.45%	11,589,556
Jan 26, 2026	33.00	33.20	32.70	33.20	33.20	0.61%	8,866,441
Jan 23, 2026	33.25	33.30	32.80	33.00	33.00	-0.75%	10,207,958
Jan 22, 2026	33.35	33.50	33.05	33.25	33.25	-0.30%	8,950,444
Jan 21, 2026	33.10	33.55	32.95	33.35	33.35	0.91%	15,187,655
Jan 20, 2026	32.80	33.50	32.80	33.05	33.05	-0.75%	10,120,269
Jan 19, 2026	32.70	33.50	32.55	33.30	33.30	0.45%	7,836,212
Jan 16, 2026	33.10	33.40	32.75	33.15	33.15	0.76%	11,650,420
Jan 15, 2026	32.40	33.00	32.35	32.90	32.90	1.54%	11,854,899
Jan 14, 2026	32.30	32.50	32.00	32.40	32.40	1.25%	8,418,843
Jan 13, 2026	32.35	32.35	31.85	32.00	32.00	-0.31%	12,002,687