TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.95	45.30	44.45	44.85	44.85	-0.88%	12,306,220
Oct 1, 2026	45.15	45.40	44.00	45.25	45.25	-0.22%	13,372,520
Sep 30, 2026	45.70	46.00	45.10	45.35	45.35	1.00%	13,510,390
Sep 29, 2026	46.00	46.20	44.70	44.90	44.90	-1.86%	12,563,140
Sep 24, 2026	45.30	46.20	45.30	45.75	45.75	-0.11%	5,910,247
Sep 23, 2026	46.60	46.60	45.60	45.80	45.80	-1.61%	11,563,890
Sep 22, 2026	47.35	47.35	46.35	46.55	46.55	-0.21%	8,500,509
Sep 21, 2026	47.15	47.55	46.60	46.65	46.65	-2.10%	8,530,932
Sep 18, 2026	47.55	48.00	46.25	47.65	47.65	-0.52%	35,504,337
Sep 17, 2026	47.25	48.30	46.95	47.90	47.90	1.16%	14,116,633
Sep 16, 2026	46.95	47.70	46.50	47.35	47.35	0.96%	18,224,430
Sep 15, 2026	46.30	47.25	46.30	46.90	46.90	1.30%	15,252,989
Sep 14, 2026	46.00	46.40	45.10	46.30	46.30	0.98%	11,333,629
Sep 11, 2026	44.75	45.90	44.60	45.85	45.85	2.34%	18,673,673
Sep 10, 2026	44.35	45.60	44.20	44.80	44.80	1.01%	13,056,360
Sep 9, 2026	44.85	45.25	44.05	44.35	44.35	-1.77%	9,120,535
Sep 8, 2026	44.50	45.25	44.10	45.15	45.15	1.80%	13,254,240
Sep 7, 2026	44.70	44.70	43.95	44.35	44.35	0.80%	13,082,680
Sep 4, 2026	43.75	44.00	43.15	44.00	44.00	1.27%	12,662,720
Sep 3, 2026	42.90	43.75	42.65	43.45	43.45	1.05%	16,242,371
Sep 2, 2026	41.95	43.00	41.50	43.00	43.00	2.50%	22,882,451
Sep 1, 2026	40.80	42.20	40.80	41.95	41.95	1.45%	23,432,105
Aug 31, 2026	40.25	41.40	40.20	41.35	41.35	2.73%	48,578,786
Aug 28, 2026	39.35	41.20	39.35	40.25	40.25	2.29%	30,210,370
Aug 27, 2026	39.80	40.05	39.35	39.35	39.35	-0.63%	9,459,728
Aug 26, 2026	39.60	40.10	39.25	39.60	39.60	-0.50%	12,911,110
Aug 25, 2026	39.15	40.50	39.15	39.80	39.80	1.40%	16,310,143
Aug 24, 2026	39.50	40.25	39.15	39.25	39.25	-0.88%	12,930,557
Aug 21, 2026	38.65	39.80	38.60	39.60	39.60	2.06%	17,503,839
Aug 20, 2026	39.05	39.20	38.60	38.80	38.80	-0.51%	12,367,958
Aug 19, 2026	39.55	39.70	38.65	39.00	39.00	-1.76%	24,299,348
Aug 18, 2026	38.90	40.10	38.70	39.70	39.70	1.28%	33,199,202
Aug 17, 2026	38.60	39.25	38.00	39.20	39.20	0.64%	46,041,639
Aug 14, 2026	39.00	39.00	38.00	38.95	38.95	-0.38%	48,593,396
Aug 13, 2026	41.50	41.55	38.30	39.10	39.10	-5.65%	72,458,281
Aug 12, 2026	43.47	43.52	42.43	42.77	41.44	-1.03%	30,607,444
Aug 11, 2026	43.17	43.76	42.97	43.22	41.87	-0.80%	25,093,780
Aug 10, 2026	44.26	44.41	42.92	43.56	42.21	-0.90%	25,858,766
Aug 7, 2026	43.71	44.16	42.72	43.96	42.59	0.79%	25,104,737
Aug 6, 2026	42.77	44.16	42.77	43.61	42.26	0.57%	25,751,380
Aug 5, 2026	42.87	43.96	42.77	43.37	42.02	1.27%	21,139,246
Aug 4, 2026	41.58	43.66	41.58	42.82	41.49	0.46%	25,798,651
Aug 3, 2026	42.53	43.42	41.73	42.62	41.30	-1.49%	32,344,504
Jul 31, 2026	41.78	44.70	41.78	43.27	41.92	2.46%	37,065,746
Jul 30, 2026	41.49	42.23	40.74	42.23	40.91	2.03%	30,780,599
Jul 29, 2026	41.04	42.08	40.30	41.39	40.10	0.97%	35,159,100
Jul 28, 2026	40.59	41.24	40.45	40.99	39.71	-	21,825,703
Jul 27, 2026	40.69	41.54	39.95	40.99	39.71	1.72%	22,186,284
Jul 24, 2026	39.70	40.94	39.55	40.30	39.04	-1.33%	27,557,607
Jul 23, 2026	40.89	40.89	39.26	40.84	39.57	-	30,601,243