TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	30.00	30.00	29.35	29.45	29.45	-1.34%	20,974,494
Aug 6, 2025	29.55	30.00	29.50	29.85	29.85	1.02%	17,145,183
Aug 5, 2025	29.65	29.80	29.50	29.55	29.55	-0.34%	14,890,184
Aug 4, 2025	28.75	29.70	28.75	29.65	29.65	2.60%	21,933,274
Aug 1, 2025	28.40	28.95	28.40	28.90	28.90	0.70%	9,993,280
Jul 31, 2025	28.55	28.80	28.45	28.70	28.70	-	9,334,194
Jul 30, 2025	28.55	28.85	28.50	28.70	28.70	0.70%	8,927,213
Jul 29, 2025	28.60	28.65	28.35	28.50	28.50	-	8,851,411
Jul 28, 2025	28.75	28.90	28.45	28.50	28.50	-0.70%	8,231,331
Jul 25, 2025	28.65	28.80	28.65	28.70	28.70	-0.52%	3,419,590
Jul 24, 2025	28.90	28.95	28.65	28.85	28.85	-0.35%	11,860,115
Jul 23, 2025	28.95	29.00	28.75	28.95	28.95	0.17%	6,710,041
Jul 22, 2025	28.85	28.95	28.60	28.90	28.90	0.17%	18,986,416
Jul 21, 2025	28.85	29.05	28.60	28.85	28.85	-	17,410,424
Jul 18, 2025	29.00	29.05	28.65	28.85	28.85	-0.52%	24,375,815
Jul 17, 2025	28.70	29.00	28.55	29.00	29.00	1.58%	29,152,931
Jul 16, 2025	28.40	28.70	28.25	28.55	28.55	0.35%	19,503,719
Jul 15, 2025	28.55	28.70	28.30	28.45	28.45	-0.87%	11,667,357
Jul 14, 2025	28.55	28.70	28.35	28.70	28.70	1.41%	15,640,528
Jul 11, 2025	28.30	28.55	28.30	28.30	28.30	-	10,262,304
Jul 10, 2025	27.95	28.45	27.90	28.30	28.30	1.07%	10,399,498
Jul 9, 2025	28.20	28.35	27.90	28.00	28.00	-1.41%	8,035,776
Jul 8, 2025	28.45	28.60	28.20	28.40	28.40	-0.18%	10,986,525
Jul 7, 2025	27.95	28.50	27.95	28.45	28.45	1.79%	17,382,326
Jul 4, 2025	27.85	28.05	27.85	27.95	27.95	0.54%	19,345,201
Jul 3, 2025	27.65	27.90	27.65	27.80	27.80	0.18%	14,645,042
Jul 2, 2025	27.45	27.85	27.40	27.75	27.75	0.54%	16,372,503
Jul 1, 2025	27.30	28.00	27.25	27.60	27.60	1.47%	41,873,508
Jun 30, 2025	27.45	27.75	27.20	27.20	27.20	-1.09%	27,824,720
Jun 27, 2025	27.25	27.70	27.25	27.50	27.50	1.10%	26,743,267
Jun 26, 2025	27.10	27.55	27.10	27.20	27.20	0.74%	29,284,657
Jun 25, 2025	26.55	27.10	26.55	27.00	27.00	1.89%	30,118,468
Jun 24, 2025	26.35	26.70	26.25	26.50	26.50	1.53%	27,756,537
Jun 23, 2025	26.15	26.40	26.10	26.10	26.10	-0.57%	23,333,796
Jun 20, 2025	26.45	26.50	26.25	26.25	26.25	-0.76%	30,288,382
Jun 19, 2025	26.50	26.65	26.45	26.45	26.45	-0.38%	26,928,156
Jun 18, 2025	26.75	26.80	26.45	26.55	26.55	-	29,924,095
Jun 17, 2025	26.70	26.90	26.50	26.55	26.55	-	33,148,849
Jun 16, 2025	26.70	26.75	26.55	26.55	26.55	-0.75%	14,083,391
Jun 13, 2025	26.40	26.80	26.35	26.75	26.75	0.75%	12,214,054
Jun 12, 2025	26.75	26.75	26.50	26.55	26.55	0.19%	5,584,489
Jun 11, 2025	26.65	26.75	26.45	26.50	26.50	-0.56%	9,477,610
Jun 10, 2025	26.55	26.90	26.50	26.65	26.65	0.95%	9,668,122
Jun 9, 2025	26.60	26.80	26.40	26.40	26.40	-	12,664,238
Jun 6, 2025	26.35	26.65	26.35	26.40	26.40	0.19%	11,429,871
Jun 5, 2025	26.60	26.60	26.30	26.35	26.35	-0.94%	10,546,817
Jun 4, 2025	26.30	26.60	26.25	26.60	26.60	1.53%	16,880,915
Jun 3, 2025	26.35	26.50	26.10	26.20	26.20	0.38%	10,310,169
Jun 2, 2025	26.30	26.60	26.10	26.10	26.10	-0.76%	17,671,722
May 29, 2025	27.15	27.15	26.30	26.30	26.30	-2.23%	40,926,427