TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.10	34.10	33.55	33.65	33.65	-0.30%	13,976,037
Aug 21, 2025	34.20	34.35	33.60	33.75	33.75	-0.44%	20,455,157
Aug 20, 2025	34.40	34.40	33.80	33.90	33.90	-0.88%	24,363,550
Aug 19, 2025	34.05	34.35	34.00	34.20	34.20	-0.44%	23,738,584
Aug 18, 2025	34.00	34.35	33.55	34.35	34.35	1.03%	34,250,973
Aug 15, 2025	34.50	34.55	34.00	34.00	34.00	-1.45%	30,758,448
Aug 14, 2025	34.25	34.50	34.15	34.50	34.50	1.32%	32,458,051
Aug 13, 2025	33.25	34.05	33.25	34.05	34.05	2.56%	33,800,525
Aug 12, 2025	33.10	33.20	32.95	33.20	33.20	0.15%	26,559,940
Aug 11, 2025	33.25	33.25	32.95	33.15	33.15	-0.30%	19,672,422
Aug 8, 2025	33.30	33.40	32.95	33.25	33.25	0.30%	28,850,452
Aug 7, 2025	33.25	33.40	32.80	33.15	33.15	0.76%	32,136,642
Aug 6, 2025	32.65	32.90	32.55	32.90	32.90	0.77%	29,116,835
Aug 5, 2025	32.60	32.90	32.45	32.65	32.65	0.15%	31,925,712
Aug 4, 2025	32.05	32.70	32.00	32.60	32.60	1.09%	29,240,920
Aug 1, 2025	31.65	32.35	31.65	32.25	32.25	0.62%	19,157,845
Jul 31, 2025	31.95	32.15	31.65	32.05	32.05	-0.31%	17,615,037
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