TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.15	36.50	33.70	36.40	36.40	6.90%	83,036,548
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%	92,466,538
May 29, 2026	29.95	31.20	29.80	30.50	30.50	3.04%	127,872,440
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%	78,460,919
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%	66,297,400
May 22, 2026	32.00	32.40	31.60	31.95	31.95	-0.31%	32,193,459
May 21, 2026	32.50	32.50	31.95	32.05	32.05	-	30,885,031
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
May 4, 2026	31.80	32.30	31.80	32.05	32.05	-	28,476,670
Apr 30, 2026	32.70	32.90	32.05	32.05	32.05	-2.58%	29,661,380
Apr 29, 2026	33.45	33.45	32.50	32.90	32.90	-0.45%	29,043,530
Apr 28, 2026	34.90	35.40	33.05	33.05	33.05	-6.24%	39,417,970
Apr 27, 2026	34.85	35.45	34.65	35.25	35.25	0.71%	19,929,730
Apr 24, 2026	35.25	35.55	34.85	35.00	35.00	-0.71%	15,486,470
Apr 23, 2026	34.55	35.60	34.55	35.25	35.25	-	23,508,140
Apr 22, 2026	35.20	35.60	35.10	35.25	35.25	-	21,514,690
Apr 21, 2026	36.75	36.75	35.20	35.25	35.25	-1.81%	19,343,470
Apr 20, 2026	36.15	36.30	35.80	35.90	35.90	-0.69%	21,321,660
Apr 17, 2026	35.95	36.20	35.25	36.15	36.15	0.56%	18,651,790
Apr 16, 2026	36.20	36.55	35.60	35.95	35.95	-0.28%	19,799,470
Apr 15, 2026	35.25	36.20	34.95	36.05	36.05	3.00%	20,105,030
Apr 14, 2026	34.70	35.25	34.40	35.00	35.00	2.94%	20,906,030
Apr 13, 2026	34.10	34.35	33.80	34.00	34.00	-0.29%	9,546,607
Apr 10, 2026	34.60	34.85	34.05	34.10	34.10	-1.45%	12,508,600
Apr 9, 2026	33.95	34.60	33.85	34.60	34.60	1.91%	13,762,540
Apr 8, 2026	34.20	34.50	33.85	33.95	33.95	-0.15%	13,309,380
Apr 7, 2026	33.80	34.25	33.70	34.00	34.00	0.44%	11,488,550
Apr 2, 2026	33.70	34.35	33.70	33.85	33.85	0.45%	14,929,350
Apr 1, 2026	33.30	34.00	33.30	33.70	33.70	1.51%	15,288,620
Mar 31, 2026	33.00	33.65	33.00	33.20	33.20	0.30%	24,483,440
Mar 30, 2026	32.50	33.60	32.50	33.10	33.10	-1.19%	20,454,420
Mar 27, 2026	33.65	34.00	33.50	33.50	33.50	-0.45%	15,329,940
Mar 26, 2026	34.00	34.00	33.60	33.65	33.65	-1.46%	9,176,696
Mar 25, 2026	34.20	34.35	33.30	34.15	34.15	2.55%	17,095,790
Mar 24, 2026	33.00	33.50	32.65	33.30	33.30	1.83%	15,584,680
Mar 23, 2026	32.45	33.10	32.30	32.70	32.70	-2.53%	16,895,540