TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.40	51.90	49.80	51.90	51.90	2.77%	15,065,981
Nov 12, 2026	50.90	50.90	49.75	50.50	50.50	-	9,443,688
Nov 11, 2026	49.40	50.50	48.50	50.50	50.50	2.33%	13,134,455
Nov 10, 2026	49.60	50.20	48.85	49.35	49.35	-0.50%	18,101,206
Nov 9, 2026	47.85	50.30	47.85	49.60	49.60	1.33%	20,765,332
Nov 6, 2026	48.00	50.20	45.35	48.95	48.95	-1.31%	28,848,299
Nov 5, 2026	49.45	50.80	48.90	49.60	49.60	1.12%	23,143,888
Nov 4, 2026	48.70	49.60	47.80	49.05	49.05	-	23,954,018
Nov 3, 2026	49.60	50.10	49.05	49.05	49.05	-1.11%	17,868,095
Nov 2, 2026	51.00	51.00	49.50	49.60	49.60	-1.59%	11,838,621
Oct 30, 2026	50.20	50.80	49.70	50.40	50.40	0.60%	21,118,640
Oct 29, 2026	48.95	50.20	48.95	50.10	50.10	1.62%	8,197,553
Oct 28, 2026	49.50	50.20	48.80	49.30	49.30	-1.60%	10,229,141
Oct 27, 2026	50.50	51.00	49.60	50.10	50.10	-0.40%	19,844,217
Oct 22, 2026	49.45	50.30	49.35	50.30	50.30	1.00%	17,527,978
Oct 21, 2026	48.60	49.90	47.75	49.80	49.80	3.53%	16,257,141
Oct 20, 2026	47.45	48.40	47.45	48.10	48.10	-1.23%	14,244,275
Oct 19, 2026	49.15	49.70	48.20	48.70	48.70	-0.41%	15,448,334
Oct 16, 2026	49.65	49.90	48.80	48.90	48.90	-1.51%	11,585,262
Oct 15, 2026	49.15	50.00	48.80	49.65	49.65	1.53%	22,673,121
Oct 14, 2026	49.60	50.00	48.40	48.90	48.90	-0.91%	13,730,308
Oct 13, 2026	47.35	49.60	47.35	49.35	49.35	3.57%	23,578,434
Oct 12, 2026	45.85	47.80	45.80	47.65	47.65	4.04%	11,427,793
Oct 8, 2026	46.60	47.15	45.80	45.80	45.80	-2.35%	8,913,162
Oct 7, 2026	45.65	46.90	45.60	46.90	46.90	3.19%	10,570,913
Oct 6, 2026	44.60	45.45	44.60	45.45	45.45	1.91%	6,778,929
Oct 5, 2026	46.00	46.05	44.40	44.60	44.60	-0.56%	8,539,351
Oct 2, 2026	44.95	45.30	44.45	44.85	44.85	-0.88%	12,326,772
Oct 1, 2026	45.15	45.40	44.00	45.25	45.25	-0.22%	13,395,509
Sep 30, 2026	45.70	46.00	45.10	45.35	45.35	1.00%	13,519,866
Sep 29, 2026	46.00	46.20	44.70	44.90	44.90	-1.86%	12,588,665
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%	18,245,339
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%	13,254,248
Sep 7, 2026	44.70	44.70	43.95	44.35	44.35	0.80%	13,082,688
Sep 4, 2026	43.75	44.00	43.15	44.00	44.00	1.27%	12,694,801
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