TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	31.95	32.10	31.75	31.80	31.80	-0.31%	21,952,066
May 13, 2026	32.05	32.10	31.60	31.90	31.90	0.31%	31,044,460
May 12, 2026	32.30	32.30	31.75	31.80	31.80	-1.55%	48,368,660
May 11, 2026	32.50	32.55	32.30	32.30	32.30	-0.62%	28,821,920
May 8, 2026	32.50	32.50	31.90	32.50	32.50	1.25%	40,036,450
May 7, 2026	31.85	32.50	31.85	32.10	32.10	0.78%	42,535,750
May 6, 2026	31.65	31.95	31.50	31.85	31.85	0.95%	40,013,460
May 5, 2026	31.30	31.55	31.10	31.55	31.55	0.80%	35,874,240
May 4, 2026	32.15	32.15	31.30	31.30	31.30	-1.73%	59,013,650
Apr 30, 2026	32.10	32.40	31.80	31.85	31.85	-1.70%	48,508,780
Apr 29, 2026	32.85	32.85	32.10	32.40	32.40	-0.15%	34,842,770
Apr 28, 2026	32.70	32.95	32.15	32.45	32.45	-0.31%	30,787,040
Apr 27, 2026	32.35	32.70	32.00	32.55	32.55	-	40,146,900
Apr 24, 2026	32.40	32.70	32.30	32.55	32.55	0.31%	38,407,290
Apr 23, 2026	32.75	33.05	32.35	32.45	32.45	-1.82%	42,306,190
Apr 22, 2026	32.85	33.10	32.80	33.05	33.05	0.30%	42,605,480
Apr 21, 2026	33.10	33.15	32.75	32.95	32.95	0.30%	38,365,940
Apr 20, 2026	32.90	33.15	32.75	32.85	32.85	0.31%	38,944,090
Apr 17, 2026	33.05	33.05	32.50	32.75	32.75	-0.76%	24,132,210
Apr 16, 2026	33.00	33.20	32.80	33.00	33.00	0.15%	24,595,460
Apr 15, 2026	32.80	33.10	32.60	32.95	32.95	0.76%	38,138,990
Apr 14, 2026	32.40	32.70	32.25	32.70	32.70	2.03%	31,208,360
Apr 13, 2026	32.25	32.25	32.00	32.05	32.05	-0.62%	28,525,980
Apr 10, 2026	32.60	32.60	32.20	32.25	32.25	-1.07%	25,766,300
Apr 9, 2026	32.40	32.60	32.20	32.60	32.60	0.46%	24,963,670
Apr 8, 2026	32.85	32.85	32.25	32.45	32.45	0.15%	24,182,080
Apr 7, 2026	32.20	32.40	32.00	32.40	32.40	0.78%	16,534,490
Apr 2, 2026	32.45	32.60	32.10	32.15	32.15	-0.46%	20,530,680
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%	24,233,450
Mar 30, 2026	31.95	32.25	31.90	32.00	32.00	-0.62%	35,022,670
Mar 27, 2026	32.10	32.35	32.00	32.20	32.20	-0.46%	18,515,310
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%	21,610,620
Mar 23, 2026	31.10	31.25	30.85	31.15	31.15	-2.04%	36,774,750
Mar 20, 2026	31.95	31.95	31.30	31.80	31.80	0.32%	53,783,730
Mar 19, 2026	32.25	32.25	31.65	31.70	31.70	-1.71%	41,506,990
Mar 18, 2026	32.70	32.75	32.00	32.25	32.25	-	35,788,980
Mar 17, 2026	32.30	32.55	32.00	32.25	32.25	0.16%	54,957,030
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	-	27,550,520
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%	23,893,060
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%	30,239,360
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	-	35,571,240