TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.45	32.60	32.10	32.15	32.15	-0.46%	20,530,689
Apr 1, 2026	32.15	32.30	31.85	32.30	32.30	1.73%	19,272,080
Mar 31, 2026	31.95	32.15	31.75	31.75	31.75	-0.78%	24,233,456
Mar 30, 2026	31.95	32.25	31.90	32.00	32.00	-0.62%	35,022,679
Mar 27, 2026	32.10	32.35	32.00	32.20	32.20	-0.46%	18,515,318
Mar 26, 2026	32.45	32.45	32.00	32.35	32.35	0.78%	23,136,520
Mar 25, 2026	32.40	32.40	31.65	32.10	32.10	1.74%	27,290,690
Mar 24, 2026	31.15	31.65	31.00	31.55	31.55	1.28%	21,610,622
Mar 23, 2026	31.10	31.25	30.85	31.15	31.15	-2.04%	36,774,751
Mar 20, 2026	31.95	31.95	31.30	31.80	31.80	0.32%	53,783,734
Mar 19, 2026	32.25	32.25	31.65	31.70	31.70	-1.71%	41,506,997
Mar 18, 2026	32.70	32.75	32.00	32.25	32.25	-	35,788,983
Mar 17, 2026	32.30	32.55	32.00	32.25	32.25	0.16%	54,957,036
Mar 16, 2026	33.05	33.05	32.10	32.20	32.20	-2.57%	68,045,660
Mar 13, 2026	32.95	33.25	32.85	33.05	33.05	-	27,550,528
Mar 12, 2026	33.00	33.10	32.65	33.05	33.05	-0.75%	44,385,760
Mar 11, 2026	33.40	34.00	33.30	33.30	33.30	-0.30%	23,392,850
Mar 10, 2026	33.45	33.85	33.20	33.40	33.40	0.15%	23,893,068
Mar 9, 2026	32.65	33.50	32.60	33.35	33.35	-1.91%	43,449,590
Mar 6, 2026	33.90	34.00	33.65	34.00	34.00	-0.15%	22,070,690
Mar 5, 2026	33.75	34.05	33.75	34.05	34.05	1.19%	30,239,365
Mar 4, 2026	34.45	34.55	33.35	33.65	33.65	-3.58%	49,799,760
Mar 3, 2026	34.60	35.10	34.60	34.90	34.90	-	35,571,248
Mar 2, 2026	34.50	35.10	34.50	34.90	34.90	-0.57%	37,639,839
Feb 26, 2026	34.80	35.50	34.75	35.10	35.10	0.43%	95,915,150
Feb 25, 2026	34.60	35.00	34.20	34.95	34.95	0.72%	39,072,680
Feb 24, 2026	34.90	34.90	34.25	34.70	34.70	-0.43%	32,997,584
Feb 23, 2026	34.70	34.90	34.45	34.85	34.85	2.05%	71,692,110
Feb 11, 2026	34.00	34.15	33.90	34.15	34.15	1.04%	34,789,320
Feb 10, 2026	33.70	33.90	33.70	33.80	33.80	0.30%	22,285,980
Feb 9, 2026	34.10	34.20	33.70	33.70	33.70	-0.88%	29,883,580
Feb 6, 2026	33.70	34.00	33.45	34.00	34.00	0.15%	22,294,200
Feb 5, 2026	33.70	34.00	33.60	33.95	33.95	0.74%	33,417,140
Feb 4, 2026	33.40	33.90	33.40	33.70	33.70	0.90%	26,632,439
Feb 3, 2026	33.35	33.60	33.30	33.40	33.40	0.30%	27,942,584
Feb 2, 2026	33.45	33.45	32.70	33.30	33.30	-0.30%	29,636,057
Jan 30, 2026	33.65	33.65	33.10	33.40	33.40	-0.89%	36,349,721
Jan 29, 2026	33.50	33.75	33.30	33.70	33.70	0.60%	35,522,440
Jan 28, 2026	33.60	33.70	33.25	33.50	33.50	-0.30%	24,995,510
Jan 27, 2026	33.75	33.80	33.60	33.60	33.60	-0.15%	27,307,280
Jan 26, 2026	33.30	33.65	33.00	33.65	33.65	1.20%	30,229,930
Jan 23, 2026	33.65	33.65	33.00	33.25	33.25	-0.75%	33,617,130
Jan 22, 2026	33.55	33.60	33.30	33.50	33.50	0.45%	38,619,680
Jan 21, 2026	33.00	33.35	32.85	33.35	33.35	0.76%	33,216,180
Jan 20, 2026	33.05	33.40	33.00	33.10	33.10	0.30%	29,007,710
Jan 19, 2026	32.65	33.50	32.60	33.00	33.00	1.07%	36,730,470
Jan 16, 2026	32.50	32.95	32.45	32.65	32.65	0.62%	27,771,600
Jan 15, 2026	32.45	32.70	32.45	32.45	32.45	0.46%	31,147,730
Jan 14, 2026	32.50	32.65	32.30	32.30	32.30	-0.31%	29,029,770
Jan 13, 2026	32.60	32.60	32.40	32.40	32.40	-0.31%	26,281,980