TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.00	44.10	42.00	43.25	43.25	0.46%	25,543,219
Aug 3, 2026	42.95	43.85	42.15	43.05	43.05	-1.49%	32,024,262
Jul 31, 2026	42.20	45.15	42.20	43.70	43.70	2.46%	36,698,759
Jul 30, 2026	41.90	42.65	41.15	42.65	42.65	2.03%	30,450,560
Jul 29, 2026	41.45	42.50	40.70	41.80	41.80	0.97%	34,738,980
Jul 28, 2026	41.00	41.65	40.85	41.40	41.40	-	21,588,230
Jul 27, 2026	41.10	41.95	40.35	41.40	41.40	1.72%	21,930,760
Jul 24, 2026	40.10	41.35	39.95	40.70	40.70	-1.33%	27,229,550
Jul 23, 2026	41.30	41.30	39.65	41.25	41.25	-	30,234,780
Jul 22, 2026	40.20	41.25	39.85	41.25	41.25	1.10%	27,491,427
Jul 21, 2026	39.90	40.80	39.80	40.80	40.80	2.26%	22,148,126
Jul 20, 2026	40.25	40.50	39.65	39.90	39.90	-0.62%	45,552,140
Jul 17, 2026	39.30	40.25	39.05	40.15	40.15	1.90%	40,233,191
Jul 16, 2026	38.85	39.75	38.70	39.40	39.40	1.42%	29,690,746
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