TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	39.10	39.65	38.40	38.85	38.85	-1.02%	20,014,232
Jul 14, 2026	39.25	39.30	38.35	39.25	39.25	0.64%	23,428,900
Jul 13, 2026	38.85	39.45	38.75	39.00	39.00	0.39%	15,365,069
Jul 9, 2026	39.70	39.90	38.85	38.85	38.85	-2.14%	9,966,544
Jul 8, 2026	39.10	39.70	38.80	39.70	39.70	1.93%	16,149,020
Jul 7, 2026	38.00	39.00	38.00	38.95	38.95	1.83%	21,077,800
Jul 6, 2026	37.80	38.50	37.70	38.25	38.25	1.59%	12,149,156
Jul 3, 2026	36.10	37.95	36.10	37.65	37.65	2.87%	16,407,923
Jul 2, 2026	36.35	36.95	36.35	36.60	36.60	-0.27%	16,110,899
Jul 1, 2026	37.85	38.40	36.70	36.70	36.70	-3.42%	18,382,451
Jun 30, 2026	37.35	38.15	37.20	38.00	38.00	1.88%	16,771,220
Jun 29, 2026	37.55	37.80	37.00	37.30	37.30	1.08%	24,107,283
Jun 26, 2026	36.90	37.75	36.90	36.90	36.90	-2.89%	28,094,453
Jun 25, 2026	36.55	38.00	36.50	38.00	38.00	2.70%	52,957,611
Jun 24, 2026	37.20	37.35	36.25	37.00	37.00	-1.46%	55,048,004
Jun 23, 2026	37.20	38.00	36.95	37.55	37.55	-0.13%	48,365,107
Jun 22, 2026	38.45	38.50	37.05	37.60	37.60	-1.96%	43,716,046
Jun 18, 2026	38.15	39.20	38.00	38.35	38.35	0.66%	67,936,600
Jun 17, 2026	36.95	38.60	36.95	38.10	38.10	1.74%	32,919,850
Jun 16, 2026	36.70	37.60	36.55	37.45	37.45	2.04%	27,840,850
Jun 15, 2026	37.50	37.50	36.10	36.70	36.70	1.94%	18,966,800
Jun 12, 2026	35.90	37.00	35.75	36.00	36.00	0.98%	38,288,840
Jun 11, 2026	35.25	36.30	34.70	35.65	35.65	0.85%	28,478,850
Jun 10, 2026	34.80	35.90	34.55	35.35	35.35	-0.28%	28,108,240
Jun 9, 2026	33.35	35.60	33.35	35.45	35.45	5.82%	40,383,122
Jun 8, 2026	34.10	34.45	33.00	33.50	33.50	-3.74%	38,433,694
Jun 5, 2026	37.15	37.25	34.50	34.80	34.80	-7.69%	40,543,100
Jun 4, 2026	36.00	38.60	35.50	37.70	37.70	3.57%	92,745,090
Jun 3, 2026	34.15	36.50	33.70	36.40	36.40	6.90%	83,036,540
Jun 2, 2026	32.50	34.40	32.40	34.05	34.05	3.65%	115,623,000
Jun 1, 2026	30.55	33.45	30.55	32.85	32.85	7.70%	92,466,530
May 29, 2026	29.95	31.20	29.80	30.50	30.50	3.04%	127,872,400
May 28, 2026	30.10	30.30	29.60	29.60	29.60	-1.17%	96,181,130
May 27, 2026	30.35	30.55	29.95	29.95	29.95	-0.66%	78,460,910
May 26, 2026	30.85	31.45	30.15	30.15	30.15	-1.31%	79,395,720
May 25, 2026	32.00	32.00	30.55	30.55	30.55	-4.38%	66,355,160
May 22, 2026	32.00	32.40	31.60	31.95	31.95	-0.31%	32,193,450
May 21, 2026	32.50	32.50	31.95	32.05	32.05	-	30,885,030
May 20, 2026	32.20	32.60	31.95	32.05	32.05	-0.47%	31,589,810
May 19, 2026	32.10	33.15	32.00	32.20	32.20	1.10%	26,823,110
May 18, 2026	32.65	32.65	31.85	31.85	31.85	-1.70%	21,630,660
May 15, 2026	32.90	33.15	32.40	32.40	32.40	-0.61%	13,394,490
May 14, 2026	32.45	33.25	32.45	32.60	32.60	-0.46%	13,664,690
May 13, 2026	32.55	32.95	32.50	32.75	32.75	0.61%	11,743,640
May 12, 2026	33.50	33.50	32.55	32.55	32.55	-2.11%	22,674,750
May 11, 2026	33.40	33.45	33.15	33.25	33.25	-0.15%	13,827,590
May 8, 2026	33.80	33.80	32.95	33.30	33.30	-	19,628,950
May 7, 2026	32.90	33.70	32.90	33.30	33.30	1.83%	25,270,260
May 6, 2026	32.95	33.00	32.65	32.70	32.70	0.15%	17,806,700
May 5, 2026	32.30	32.85	32.20	32.65	32.65	1.87%	10,848,720