TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	29.40	29.60	29.25	29.25	29.25	-1.02%	16,713,864
Sep 18, 2025	29.40	29.55	29.25	29.55	29.55	1.03%	12,100,168
Sep 17, 2025	29.20	29.50	29.10	29.25	29.25	-0.17%	11,222,810
Sep 16, 2025	29.40	29.40	29.10	29.30	29.30	0.17%	10,848,303
Sep 15, 2025	29.55	29.55	29.25	29.25	29.25	-0.85%	6,367,887
Sep 12, 2025	29.70	29.70	29.30	29.50	29.50	-	9,389,723
Sep 11, 2025	29.50	29.55	29.35	29.50	29.50	-0.34%	8,740,009
Sep 10, 2025	29.25	29.65	29.15	29.60	29.60	0.85%	16,636,580
Sep 9, 2025	29.35	29.45	29.00	29.35	29.35	0.86%	16,084,733
Sep 8, 2025	29.10	29.15	28.95	29.10	29.10	-0.17%	5,382,053
Sep 5, 2025	29.10	29.20	28.90	29.15	29.15	0.17%	5,596,994
Sep 4, 2025	29.00	29.25	28.95	29.10	29.10	-0.34%	7,739,121
Sep 3, 2025	29.40	29.40	28.80	29.20	29.20	0.69%	10,339,025
Sep 2, 2025	28.30	29.00	28.25	29.00	29.00	2.11%	18,013,796
Sep 1, 2025	28.05	28.45	28.00	28.40	28.40	1.79%	21,966,971
Aug 29, 2025	28.10	28.15	27.85	27.90	27.90	0.36%	12,966,312
Aug 28, 2025	27.85	28.00	27.75	27.80	27.80	-0.18%	9,602,625
Aug 27, 2025	27.50	28.00	27.50	27.85	27.85	0.91%	5,220,176
Aug 26, 2025	28.05	28.05	27.60	27.60	27.60	-1.95%	24,188,014
Aug 25, 2025	28.20	28.25	27.90	28.15	28.15	0.54%	6,618,613
Aug 22, 2025	28.10	28.15	28.00	28.00	28.00	-0.53%	4,590,376
Aug 21, 2025	28.25	28.30	28.10	28.15	28.15	-	7,400,056
Aug 20, 2025	28.30	28.30	28.05	28.15	28.15	0.18%	9,966,766
Aug 19, 2025	28.15	28.30	28.05	28.10	28.10	-0.18%	9,757,558
Aug 18, 2025	27.75	28.15	27.70	28.15	28.15	1.44%	14,359,546
Aug 15, 2025	28.05	28.10	27.75	27.75	27.75	-1.07%	19,115,457
Aug 14, 2025	27.85	28.15	27.80	28.05	28.05	1.08%	40,042,537
Aug 13, 2025	27.80	28.00	27.65	27.75	27.75	-4.51%	54,560,042
Aug 12, 2025	29.01	29.26	28.96	29.06	27.81	0.17%	38,189,309
Aug 11, 2025	29.31	29.31	28.91	29.01	27.76	-1.19%	33,162,317
Aug 8, 2025	29.16	29.41	29.11	29.36	28.09	0.69%	22,628,170
Aug 7, 2025	29.70	29.70	29.06	29.16	27.90	-1.32%	21,030,818
Aug 6, 2025	29.26	29.70	29.21	29.55	28.28	0.99%	17,233,379
Aug 5, 2025	29.36	29.50	29.21	29.26	28.00	-0.34%	14,950,242
Aug 4, 2025	28.47	29.41	28.47	29.36	28.09	2.62%	21,978,566
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	27.19	-	9,387,287
Jul 30, 2025	28.27	28.56	28.22	28.42	27.19	0.71%	8,967,797
Jul 29, 2025	28.32	28.37	28.07	28.22	27.00	-	8,884,339
Jul 28, 2025	28.47	28.61	28.17	28.22	27.00	-0.70%	8,260,043
Jul 25, 2025	28.37	28.51	28.37	28.42	27.19	-0.49%	3,419,506
Jul 24, 2025	28.61	28.66	28.37	28.56	27.34	-0.35%	11,935,920
Jul 23, 2025	28.66	28.71	28.47	28.66	27.43	0.17%	6,734,731
Jul 22, 2025	28.56	28.66	28.32	28.61	27.38	0.18%	19,135,283
Jul 21, 2025	28.56	28.76	28.32	28.56	27.34	-	17,541,458
Jul 18, 2025	28.71	28.76	28.37	28.56	27.34	-0.52%	24,558,809
Jul 17, 2025	28.42	28.71	28.27	28.71	27.48	1.56%	29,341,178
Jul 16, 2025	28.12	28.42	27.97	28.27	27.05	0.35%	19,638,892
Jul 15, 2025	28.27	28.42	28.02	28.17	26.96	-0.88%	11,720,517
Jul 14, 2025	28.27	28.42	28.07	28.42	27.19	1.43%	15,723,738