TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.10	28.15	27.85	27.90	27.90	0.36%	10,212,574
Aug 28, 2025	27.85	28.00	27.75	27.80	27.80	-0.18%	9,657,232
Aug 27, 2025	27.50	28.00	27.50	27.85	27.85	0.91%	5,264,375
Aug 26, 2025	28.05	28.05	27.60	27.60	27.60	-1.95%	24,420,390
Aug 25, 2025	28.20	28.25	27.90	28.15	28.15	0.54%	6,663,215
Aug 22, 2025	28.10	28.15	28.00	28.00	28.00	-0.53%	4,636,601
Aug 21, 2025	28.25	28.30	28.10	28.15	28.15	-	7,447,112
Aug 20, 2025	28.30	28.30	28.05	28.15	28.15	0.18%	10,017,535
Aug 19, 2025	28.15	28.30	28.05	28.10	28.10	-0.18%	9,806,325
Aug 18, 2025	27.75	28.15	27.70	28.15	28.15	1.44%	14,426,228
Aug 15, 2025	28.05	28.10	27.75	27.75	27.75	-1.07%	19,274,419
Aug 14, 2025	27.85	28.15	27.80	28.05	28.05	1.08%	40,131,455
Aug 13, 2025	27.80	28.00	27.65	27.75	27.75	-4.51%	54,807,246
Aug 12, 2025	29.01	29.26	28.96	29.06	27.82	0.17%	38,310,975
Aug 11, 2025	29.31	29.31	28.91	29.01	27.77	-1.19%	33,319,326
Aug 8, 2025	29.16	29.41	29.11	29.36	28.11	0.69%	22,708,081
Aug 7, 2025	29.70	29.70	29.06	29.16	27.92	-1.32%	21,184,238
Aug 6, 2025	29.26	29.70	29.21	29.55	28.30	0.99%	17,316,634
Aug 5, 2025	29.36	29.50	29.21	29.26	28.01	-0.34%	15,039,085
Aug 4, 2025	28.47	29.41	28.47	29.36	28.11	2.62%	22,152,606
Aug 1, 2025	28.12	28.66	28.12	28.61	27.40	0.67%	10,093,212
Jul 31, 2025	28.27	28.51	28.17	28.42	27.21	-	9,427,535
Jul 30, 2025	28.27	28.56	28.22	28.42	27.21	0.71%	9,016,485
Jul 29, 2025	28.32	28.37	28.07	28.22	27.02	-	8,939,925
Jul 28, 2025	28.47	28.61	28.17	28.22	27.02	-0.70%	8,313,644
Jul 25, 2025	28.37	28.51	28.37	28.42	27.21	-0.49%	3,453,785
Jul 24, 2025	28.61	28.66	28.37	28.56	27.35	-0.35%	11,978,716
Jul 23, 2025	28.66	28.71	28.47	28.66	27.44	0.17%	6,777,141
Jul 22, 2025	28.56	28.66	28.32	28.61	27.40	0.18%	19,176,280
Jul 21, 2025	28.56	28.76	28.32	28.56	27.35	-	17,584,528
Jul 18, 2025	28.71	28.76	28.37	28.56	27.35	-0.52%	24,619,573
Jul 17, 2025	28.42	28.71	28.27	28.71	27.49	1.56%	29,444,460
Jul 16, 2025	28.12	28.42	27.97	28.27	27.06	0.35%	19,698,756
Jul 15, 2025	28.27	28.42	28.02	28.17	26.97	-0.88%	11,784,030
Jul 14, 2025	28.27	28.42	28.07	28.42	27.21	1.43%	15,796,933
Jul 11, 2025	28.02	28.27	28.02	28.02	26.83	-	10,364,927
Jul 10, 2025	27.67	28.17	27.62	28.02	26.83	1.08%	10,503,492
Jul 9, 2025	27.92	28.07	27.62	27.72	26.54	-1.42%	8,116,133
Jul 8, 2025	28.17	28.32	27.92	28.12	26.92	-0.18%	11,096,390
Jul 7, 2025	27.67	28.22	27.67	28.17	26.97	1.81%	17,556,149
Jul 4, 2025	27.57	27.77	27.57	27.67	26.49	0.55%	19,538,653
Jul 3, 2025	27.38	27.62	27.38	27.52	26.35	0.15%	14,791,492
Jul 2, 2025	27.18	27.57	27.13	27.48	26.31	0.55%	16,536,228
Jul 1, 2025	27.03	27.72	26.98	27.33	26.16	1.49%	42,292,243
Jun 30, 2025	27.18	27.48	26.93	26.93	25.78	-1.10%	28,102,967
Jun 27, 2025	26.98	27.43	26.98	27.23	26.07	1.11%	27,010,699
Jun 26, 2025	26.83	27.28	26.83	26.93	25.78	0.75%	29,577,503
Jun 25, 2025	26.29	26.83	26.29	26.73	25.59	1.87%	30,419,652
Jun 24, 2025	26.09	26.44	25.99	26.24	25.12	1.55%	28,034,102
Jun 23, 2025	25.89	26.14	25.84	25.84	24.74	-0.58%	23,567,133