TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	30.05	30.30	29.95	30.20	30.20	0.67%	118,317,153
Oct 28, 2025	30.30	30.50	30.00	30.00	30.00	-0.99%	175,826,663
Oct 27, 2025	31.10	31.45	29.90	30.30	30.30	-7.20%	279,817,308
Oct 23, 2025	32.55	32.65	32.30	32.65	32.65	0.15%	17,383,840
Oct 22, 2025	32.60	32.60	32.40	32.60	32.60	0.31%	19,969,994
Oct 21, 2025	32.45	32.60	32.30	32.50	32.50	0.62%	15,133,422
Oct 20, 2025	32.55	32.55	32.20	32.30	32.30	-0.77%	16,267,248
Oct 17, 2025	32.65	32.65	32.35	32.55	32.55	0.46%	17,229,980
Oct 16, 2025	33.00	33.00	32.30	32.40	32.40	-1.67%	35,502,054
Oct 15, 2025	32.95	33.00	32.70	32.95	32.95	0.46%	18,436,504
Oct 14, 2025	32.50	33.10	32.50	32.80	32.80	0.92%	31,157,464
Oct 13, 2025	33.00	33.00	32.35	32.50	32.50	-1.52%	27,242,809
Oct 9, 2025	32.95	33.15	32.90	33.00	33.00	0.61%	25,883,425
Oct 8, 2025	32.75	33.05	32.70	32.80	32.80	0.31%	27,281,947
Oct 7, 2025	32.50	32.80	32.20	32.70	32.70	0.31%	30,654,117
Oct 3, 2025	33.00	33.05	32.60	32.60	32.60	-1.21%	30,068,829
Oct 2, 2025	33.25	33.45	33.00	33.00	33.00	-1.05%	26,089,493
Oct 1, 2025	33.35	33.40	33.05	33.35	33.35	-	21,985,758
Sep 30, 2025	33.35	33.40	33.00	33.35	33.35	1.37%	33,184,036
Sep 29, 2025	32.90	32.90	32.90	32.90	32.90	-	-
Sep 26, 2025	33.05	33.10	32.70	32.90	32.90	-0.45%	25,565,004
Sep 25, 2025	33.50	33.55	33.00	33.05	33.05	-1.05%	24,531,095
Sep 24, 2025	33.30	33.55	33.15	33.40	33.40	0.75%	15,721,454
Sep 23, 2025	33.45	33.45	33.00	33.15	33.15	-1.19%	27,817,688
Sep 22, 2025	33.55	33.65	33.40	33.55	33.55	-	11,597,842
Sep 19, 2025	33.50	33.70	33.15	33.55	33.55	0.60%	29,839,562
Sep 18, 2025	33.25	33.35	33.00	33.35	33.35	0.60%	22,521,769
Sep 17, 2025	33.60	33.60	33.15	33.15	33.15	-0.75%	16,425,390
Sep 16, 2025	33.50	33.55	33.20	33.40	33.40	-0.45%	25,706,036
Sep 15, 2025	34.00	34.20	33.50	33.55	33.55	-0.89%	20,507,046
Sep 12, 2025	34.00	34.05	33.75	33.85	33.85	-0.15%	23,056,993
Sep 11, 2025	34.00	34.10	33.75	33.90	33.90	0.30%	26,524,860
Sep 10, 2025	33.90	33.95	33.60	33.80	33.80	-0.29%	28,597,106
Sep 9, 2025	33.80	34.00	33.70	33.90	33.90	0.89%	23,388,180
Sep 8, 2025	34.30	34.40	33.50	33.60	33.60	-2.04%	22,820,073
Sep 5, 2025	34.10	34.30	34.00	34.30	34.30	0.88%	23,929,347
Sep 4, 2025	34.05	34.10	33.65	34.00	34.00	0.15%	14,948,957
Sep 3, 2025	34.40	34.40	33.75	33.95	33.95	-0.15%	19,526,022
Sep 2, 2025	33.70	34.00	33.60	34.00	34.00	1.04%	14,866,610
Sep 1, 2025	33.50	33.65	33.40	33.65	33.65	0.60%	15,073,661
Aug 29, 2025	33.65	33.70	33.40	33.45	33.45	-0.45%	18,097,651
Aug 28, 2025	33.55	33.80	33.45	33.60	33.60	0.60%	18,372,438
Aug 27, 2025	33.70	33.75	33.40	33.40	33.40	-0.89%	13,992,543
Aug 26, 2025	33.25	33.70	33.05	33.70	33.70	0.90%	69,113,484
Aug 25, 2025	33.80	33.90	33.25	33.40	33.40	-0.74%	24,595,890
Aug 22, 2025	34.10	34.10	33.55	33.65	33.65	-0.30%	13,986,293
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