TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	31.95	32.15	31.65	32.05	32.05	-0.31%	17,604,953
Jul 30, 2025	31.95	32.25	31.90	32.15	32.15	0.63%	31,127,577
Jul 29, 2025	32.20	32.30	31.85	31.95	31.95	-0.78%	27,960,400
Jul 28, 2025	32.55	33.00	32.15	32.20	32.20	-1.08%	29,399,159
Jul 25, 2025	32.75	32.80	32.35	32.55	32.55	-0.91%	26,532,562
Jul 24, 2025	33.00	33.00	32.65	32.85	32.85	-0.61%	25,739,771
Jul 23, 2025	33.30	33.35	32.90	33.05	33.05	-0.45%	28,635,119
Jul 22, 2025	33.00	33.30	32.90	33.20	33.20	-1.95%	43,384,048
Jul 21, 2025	34.45	34.60	33.81	33.86	32.67	-2.28%	64,146,333
Jul 18, 2025	34.90	34.90	34.50	34.65	33.44	-0.72%	49,208,880
Jul 17, 2025	34.75	35.05	34.75	34.90	33.68	-	37,005,848
Jul 16, 2025	34.55	34.95	34.36	34.90	33.68	-0.14%	45,713,166
Jul 15, 2025	34.80	34.95	34.45	34.95	33.72	0.43%	50,777,904
Jul 14, 2025	34.55	34.85	34.50	34.80	33.58	1.02%	44,595,884
Jul 11, 2025	34.41	34.65	34.36	34.45	33.25	0.26%	48,143,021
Jul 10, 2025	33.71	34.45	33.46	34.36	33.15	1.48%	37,806,643
Jul 9, 2025	33.51	33.86	33.37	33.86	32.67	0.59%	31,022,235
Jul 8, 2025	33.66	33.86	33.61	33.66	32.48	-	39,013,221
Jul 7, 2025	32.97	33.66	32.97	33.66	32.48	1.94%	37,505,026
Jul 4, 2025	32.87	33.27	32.87	33.02	31.86	0.61%	25,852,706
Jul 3, 2025	32.67	32.82	32.57	32.82	31.67	0.46%	21,734,276
Jul 2, 2025	32.47	32.67	32.33	32.67	31.53	-0.15%	20,800,622
Jul 1, 2025	32.52	32.82	31.88	32.72	31.57	0.62%	58,012,110
Jun 30, 2025	32.57	32.57	32.23	32.52	31.38	-0.46%	45,607,699
Jun 27, 2025	31.88	32.67	31.88	32.67	31.53	1.84%	50,850,155
Jun 26, 2025	31.93	32.18	31.83	32.08	30.95	0.31%	39,439,097
Jun 25, 2025	31.68	31.98	31.53	31.98	30.86	1.27%	42,390,076
Jun 24, 2025	31.44	31.68	31.44	31.58	30.48	0.93%	25,228,827
Jun 23, 2025	31.04	31.44	30.84	31.29	30.19	-0.60%	24,749,770
Jun 20, 2025	31.68	31.83	31.29	31.48	30.38	-0.63%	39,790,069
Jun 19, 2025	31.39	31.73	31.39	31.68	30.57	-	33,392,794
Jun 18, 2025	31.48	31.68	31.39	31.68	30.57	0.64%	35,766,899
Jun 17, 2025	31.48	31.68	31.24	31.48	30.38	0.13%	30,049,280
Jun 16, 2025	31.24	31.44	31.24	31.44	30.33	0.64%	28,330,330
Jun 13, 2025	30.94	31.24	30.84	31.24	30.14	0.81%	31,022,434
Jun 12, 2025	30.79	30.99	30.79	30.99	29.90	-	13,506,033
Jun 11, 2025	30.94	30.99	30.74	30.99	29.90	0.32%	23,733,875
Jun 10, 2025	30.79	30.99	30.79	30.89	29.81	0.32%	22,178,942
Jun 9, 2025	30.59	30.79	30.54	30.79	29.71	0.65%	20,914,594
Jun 6, 2025	30.25	30.59	30.10	30.59	29.52	1.29%	23,163,801
Jun 5, 2025	30.20	30.30	30.05	30.20	29.14	-	18,887,193
Jun 4, 2025	30.15	30.20	29.90	30.20	29.14	0.17%	31,730,332
Jun 3, 2025	30.00	30.15	29.65	30.15	29.09	0.50%	74,616,480
Jun 2, 2025	29.31	30.00	29.31	30.00	28.95	1.69%	47,218,264
May 29, 2025	30.00	30.05	29.31	29.50	28.47	-1.50%	78,775,275
May 28, 2025	29.85	29.95	29.70	29.95	28.90	0.34%	30,887,965
May 27, 2025	29.75	30.00	29.75	29.85	28.80	-0.33%	27,703,157
May 26, 2025	29.60	29.95	29.55	29.95	28.90	0.67%	26,598,974
May 23, 2025	29.75	29.80	29.55	29.75	28.71	-	23,852,313
May 22, 2025	29.65	29.85	29.60	29.75	28.71	-0.34%	19,636,842