TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	39.80	40.84	39.46	40.84	39.57	1.10%	27,766,341
Jul 21, 2026	39.51	40.40	39.41	40.40	39.14	2.26%	22,369,607
Jul 20, 2026	39.85	40.10	39.26	39.51	38.27	-0.62%	46,007,666
Jul 17, 2026	38.91	39.85	38.66	39.75	38.51	1.90%	40,635,522
Jul 16, 2026	38.47	39.36	38.32	39.01	37.80	1.42%	29,987,653
Jul 15, 2026	38.71	39.26	38.02	38.47	37.27	-1.02%	20,214,374
Jul 14, 2026	38.86	38.91	37.97	38.86	37.65	0.64%	23,663,189
Jul 13, 2026	38.47	39.06	38.37	38.61	37.41	0.39%	15,518,719
Jul 9, 2026	39.31	39.51	38.47	38.47	37.27	-2.14%	10,066,209
Jul 8, 2026	38.71	39.31	38.42	39.31	38.08	1.93%	16,310,510
Jul 7, 2026	37.62	38.61	37.62	38.56	37.36	1.83%	21,288,586
Jul 6, 2026	37.43	38.12	37.33	37.87	36.69	1.59%	12,270,647
Jul 3, 2026	35.74	37.57	35.74	37.28	36.12	2.87%	16,572,002
Jul 2, 2026	35.99	36.58	35.99	36.24	35.11	-0.27%	16,272,007
Jul 1, 2026	37.48	38.02	36.34	36.34	35.21	-3.42%	18,566,275
Jun 30, 2026	36.98	37.77	36.83	37.62	36.45	1.88%	16,938,932
Jun 29, 2026	37.18	37.43	36.63	36.93	35.78	1.08%	24,348,355
Jun 26, 2026	36.54	37.38	36.54	36.54	35.40	-2.89%	28,375,397
Jun 25, 2026	36.19	37.62	36.14	37.62	36.45	2.70%	53,487,187
Jun 24, 2026	36.83	36.98	35.89	36.63	35.49	-1.46%	55,598,484
Jun 23, 2026	36.83	37.62	36.58	37.18	36.02	-0.13%	48,848,758
Jun 22, 2026	38.07	38.12	36.68	37.23	36.07	-1.96%	44,153,206
Jun 18, 2026	37.77	38.81	37.62	37.97	36.79	0.66%	68,615,966
Jun 17, 2026	36.58	38.22	36.58	37.72	36.55	1.74%	33,249,048
Jun 16, 2026	36.34	37.23	36.19	37.08	35.92	2.04%	28,119,258
Jun 15, 2026	37.13	37.13	35.74	36.34	35.21	1.94%	19,156,468