TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	31.85	32.20	31.70	32.10	32.10	0.78%	8,931,155
Jan 9, 2026	31.60	31.95	31.60	31.85	31.85	1.11%	5,298,243
Jan 8, 2026	31.25	31.70	31.25	31.50	31.50	0.16%	7,353,231
Jan 7, 2026	31.80	31.85	31.40	31.45	31.45	-0.47%	7,197,837
Jan 6, 2026	31.80	31.95	31.60	31.60	31.60	-0.63%	9,488,957
Jan 5, 2026	31.25	32.15	31.15	31.80	31.80	0.95%	11,132,190
Jan 2, 2026	31.10	31.70	31.05	31.50	31.50	1.61%	9,837,903
Dec 31, 2025	31.60	31.60	31.00	31.00	31.00	-1.90%	11,243,911
Dec 30, 2025	32.30	32.30	31.60	31.60	31.60	-2.32%	10,165,454
Dec 29, 2025	32.00	32.50	31.80	32.35	32.35	-	22,886,100
Dec 26, 2025	31.80	32.45	31.45	32.35	32.35	1.09%	53,905,017
Dec 24, 2025	31.75	32.00	31.35	32.00	32.00	-	52,836,001
Dec 23, 2025	31.80	32.35	31.50	32.00	32.00	0.31%	49,178,926
Dec 22, 2025	31.80	32.20	31.65	31.90	31.90	-	45,806,576
Dec 19, 2025	31.70	32.50	31.50	31.90	31.90	0.63%	50,709,320
Dec 18, 2025	31.70	31.95	31.35	31.70	31.70	-0.31%	29,960,748
Dec 17, 2025	31.35	31.90	31.20	31.80	31.80	1.44%	25,147,823
Dec 16, 2025	30.75	31.45	30.70	31.35	31.35	0.48%	22,824,515
Dec 15, 2025	30.85	31.20	30.55	31.20	31.20	0.81%	12,353,020
Dec 12, 2025	31.00	31.10	30.70	30.95	30.95	0.65%	10,368,718
Dec 11, 2025	30.55	30.90	30.30	30.75	30.75	0.65%	8,048,762
Dec 10, 2025	30.50	30.65	30.45	30.55	30.55	-0.49%	5,353,536
Dec 9, 2025	30.55	30.85	30.50	30.70	30.70	0.49%	5,704,938
Dec 8, 2025	30.80	31.20	30.20	30.55	30.55	-0.81%	12,611,950
Dec 5, 2025	30.65	30.80	30.45	30.80	30.80	0.16%	7,585,106
Dec 4, 2025	30.30	30.75	30.20	30.75	30.75	1.65%	13,908,469
Dec 3, 2025	30.20	30.30	30.00	30.25	30.25	0.17%	12,533,660
Dec 2, 2025	29.50	30.20	29.40	30.20	30.20	2.55%	25,959,690
Dec 1, 2025	29.05	29.50	29.05	29.45	29.45	-	12,413,100
Nov 28, 2025	29.10	29.45	29.10	29.45	29.45	1.20%	9,808,304
Nov 27, 2025	28.95	29.30	28.90	29.10	29.10	-0.34%	7,933,551
Nov 26, 2025	29.15	29.45	29.10	29.20	29.20	0.69%	7,729,773
Nov 25, 2025	29.75	29.75	28.80	29.00	29.00	-1.69%	14,518,836
Nov 24, 2025	29.30	29.80	29.15	29.50	29.50	1.03%	29,708,928
Nov 21, 2025	29.00	29.45	28.60	29.20	29.20	1.39%	17,685,328
Nov 20, 2025	28.60	28.95	28.40	28.80	28.80	1.59%	8,566,152