TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	49.05	49.90	49.00	49.75	49.75	1.12%	29,216,032
Oct 21, 2026	48.30	49.30	48.00	49.20	49.20	1.76%	25,445,950
Oct 20, 2026	48.60	49.00	48.05	48.35	48.35	-2.03%	20,485,368
Oct 19, 2026	49.50	49.80	49.00	49.35	49.35	0.41%	33,683,984
Oct 16, 2026	48.00	49.95	48.00	49.15	49.15	0.72%	45,014,439
Oct 15, 2026	48.35	49.50	47.60	48.80	48.80	3.17%	63,083,494
Oct 14, 2026	46.90	47.30	46.05	47.30	47.30	1.72%	36,308,720
Oct 13, 2026	45.90	46.50	45.55	46.50	46.50	1.09%	27,329,520
Oct 12, 2026	45.00	46.10	45.00	46.00	46.00	2.22%	21,580,130
Oct 8, 2026	45.75	45.95	45.00	45.00	45.00	-1.64%	15,444,625
Oct 7, 2026	45.60	45.85	45.40	45.75	45.75	0.66%	11,827,886
Oct 6, 2026	45.00	45.45	44.95	45.45	45.45	1.45%	12,125,855
Oct 5, 2026	45.75	45.75	44.80	44.80	44.80	-1.21%	19,596,079
Oct 2, 2026	45.05	45.35	44.95	45.35	45.35	-	21,521,062
Oct 1, 2026	44.80	45.45	44.20	45.35	45.35	1.11%	29,162,352
Sep 30, 2026	45.20	45.35	44.75	44.85	44.85	-0.11%	30,746,754
Sep 29, 2026	45.00	45.95	44.90	44.90	44.90	-1.54%	32,018,146
Sep 24, 2026	45.10	45.95	45.10	45.60	45.60	-	18,254,771
Sep 23, 2026	46.10	46.10	45.40	45.60	45.60	-0.98%	25,178,062
Sep 22, 2026	46.75	46.75	45.80	46.05	46.05	-0.32%	17,191,693
Sep 21, 2026	45.30	46.55	44.90	46.20	46.20	-0.43%	24,243,212
Sep 18, 2026	47.30	47.30	45.00	46.40	46.40	-1.90%	90,057,807
Sep 17, 2026	46.10	47.35	45.90	47.30	47.30	1.83%	46,653,663
Sep 16, 2026	45.80	46.45	45.35	46.45	46.45	1.75%	41,254,863
Sep 15, 2026	46.30	46.50	45.30	45.65	45.65	-1.51%	35,427,709
Sep 14, 2026	46.25	46.40	45.20	46.35	46.35	0.11%	42,521,670
Sep 11, 2026	44.70	46.30	44.35	46.30	46.30	3.00%	48,226,880
Sep 10, 2026	45.00	45.75	44.30	44.95	44.95	1.58%	56,865,315
Sep 9, 2026	46.00	46.05	43.80	44.25	44.25	-2.85%	63,003,670
Sep 8, 2026	43.55	45.65	43.40	45.55	45.55	4.59%	66,912,684
Sep 7, 2026	44.00	44.40	43.25	43.55	43.55	-	53,477,583
Sep 4, 2026	43.25	43.55	42.80	43.55	43.55	0.81%	61,355,856
Sep 3, 2026	41.35	43.50	40.55	43.20	43.20	6.67%	96,702,581
Sep 2, 2026	39.65	40.60	39.35	40.50	40.50	1.50%	47,444,861
Sep 1, 2026	39.45	39.90	39.00	39.90	39.90	0.38%	39,055,206
Aug 31, 2026	38.50	39.75	38.50	39.75	39.75	2.58%	74,644,053
Aug 28, 2026	38.50	38.80	38.10	38.75	38.75	0.52%	19,760,950
Aug 27, 2026	39.30	39.30	38.35	38.55	38.55	-0.39%	21,257,468
Aug 26, 2026	38.90	39.40	38.40	38.70	38.70	-0.77%	34,321,485
Aug 25, 2026	38.15	39.10	38.10	39.00	39.00	2.23%	34,883,696
Aug 24, 2026	38.00	38.25	37.75	38.15	38.15	0.39%	25,359,791
Aug 21, 2026	37.35	38.00	37.15	38.00	38.00	1.74%	21,544,456
Aug 20, 2026	37.75	37.90	37.05	37.35	37.35	-1.19%	31,116,788
Aug 19, 2026	38.30	38.50	37.75	37.80	37.80	-0.79%	99,938,075
Aug 18, 2026	38.00	38.40	37.50	38.10	38.10	0.93%	46,641,419
Aug 17, 2026	37.30	37.90	36.65	37.75	37.75	0.27%	56,021,095
Aug 14, 2026	37.45	38.20	36.95	37.65	37.65	0.94%	54,934,800
Aug 13, 2026	37.00	37.30	36.35	37.30	37.30	1.50%	41,220,940
Aug 12, 2026	37.20	37.25	36.30	36.75	36.75	-0.41%	28,134,028
Aug 11, 2026	37.20	37.50	36.65	36.90	36.90	-2.38%	37,302,819