TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,455,010
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%	41,180,530
Aug 12, 2026	37.20	37.25	36.30	36.75	36.75	-0.41%	28,077,300
Aug 11, 2026	37.20	37.50	36.65	36.90	36.90	-2.38%	37,251,310
Aug 10, 2026	38.15	38.20	37.25	37.80	37.80	-0.92%	26,382,670
Aug 7, 2026	37.80	38.30	37.80	38.15	38.15	0.53%	17,374,284
Aug 6, 2026	37.70	38.25	37.70	37.95	37.95	-0.39%	22,686,599
Aug 5, 2026	38.10	38.35	37.60	38.10	38.10	0.26%	35,004,151
Aug 4, 2026	38.05	38.55	37.85	38.00	38.00	-1.17%	40,795,540
Aug 3, 2026	38.65	38.90	37.90	38.45	38.45	-0.52%	41,924,653
Jul 31, 2026	37.75	39.10	37.55	38.65	38.65	2.52%	54,046,594
Jul 30, 2026	36.80	37.80	36.35	37.70	37.70	3.29%	69,134,548
Jul 29, 2026	36.40	36.90	35.85	36.50	36.50	0.69%	76,803,920
Jul 28, 2026	36.40	36.45	36.00	36.25	36.25	-0.41%	32,331,292
Jul 27, 2026	36.35	36.40	35.90	36.40	36.40	1.25%	29,576,144
Jul 24, 2026	35.05	36.00	35.05	35.95	35.95	0.84%	27,718,377
Jul 23, 2026	36.30	36.30	35.40	35.65	35.65	-1.11%	26,137,234
Jul 22, 2026	36.75	37.20	36.05	36.05	36.05	-2.44%	35,080,404
Jul 21, 2026	35.85	37.20	35.85	36.95	36.95	3.07%	66,290,064
Jul 20, 2026	35.30	36.00	35.10	35.85	35.85	2.14%	80,234,731
Jul 17, 2026	34.60	35.50	34.50	35.10	35.10	0.57%	97,753,866
Jul 16, 2026	34.40	34.95	34.40	34.90	34.90	1.31%	36,060,832
Jul 15, 2026	34.55	35.00	34.30	34.45	34.45	-0.14%	33,554,186
Jul 14, 2026	34.80	34.80	33.95	34.50	34.50	-0.29%	67,002,294
Jul 13, 2026	34.75	34.90	34.45	34.60	34.60	-0.43%	32,021,145
Jul 9, 2026	34.95	35.35	34.35	34.75	34.75	-	42,532,098
Jul 8, 2026	34.60	35.00	34.20	34.75	34.75	0.72%	43,197,399
Jul 7, 2026	34.30	34.65	34.30	34.50	34.50	0.15%	44,384,491
Jul 6, 2026	33.75	34.45	33.75	34.45	34.45	2.23%	30,683,762
Jul 3, 2026	33.70	34.60	33.60	33.70	33.70	-	47,694,755
Jul 2, 2026	32.80	33.70	32.80	33.70	33.70	2.43%	53,428,122
Jul 1, 2026	32.95	33.30	32.80	32.90	32.90	-0.47%	84,183,996
Jun 30, 2026	34.60	34.90	34.15	34.45	33.06	-0.14%	67,950,568
Jun 29, 2026	35.05	35.10	34.35	34.50	33.10	-0.14%	49,520,416
Jun 26, 2026	35.00	35.35	34.55	34.55	33.15	-2.54%	41,921,203
Jun 25, 2026	35.10	35.80	34.90	35.45	34.02	1.29%	76,630,970
Jun 24, 2026	35.30	35.50	35.00	35.00	33.58	-2.23%	66,780,179
Jun 23, 2026	35.80	36.35	35.55	35.80	34.35	-	56,291,939
Jun 22, 2026	36.00	36.60	35.70	35.80	34.35	1.13%	106,058,238
Jun 18, 2026	35.50	36.25	35.40	35.40	33.97	-0.28%	97,751,160
Jun 17, 2026	35.30	35.90	35.05	35.50	34.06	0.85%	60,281,410
Jun 16, 2026	34.70	35.35	34.45	35.20	33.78	1.59%	59,663,560
Jun 15, 2026	34.85	34.85	34.40	34.65	33.25	0.87%	41,423,790
Jun 12, 2026	34.15	34.70	33.95	34.35	32.96	1.48%	50,080,950