TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	33.65	33.85	33.05	33.85	32.48	0.59%	45,609,220
Jun 10, 2026	34.00	34.15	33.15	33.65	32.29	-1.61%	59,541,170
Jun 9, 2026	32.90	34.35	32.90	34.20	32.82	3.95%	88,605,638
Jun 8, 2026	32.75	33.10	32.30	32.90	31.57	-1.35%	57,652,936
Jun 5, 2026	33.45	33.60	32.90	33.35	32.00	-0.30%	49,409,020
Jun 4, 2026	33.00	33.70	32.90	33.45	32.10	1.36%	71,753,140
Jun 3, 2026	32.30	33.30	32.05	33.00	31.66	2.48%	78,431,440
Jun 2, 2026	31.40	32.20	31.40	32.20	30.90	2.38%	78,075,370
Jun 1, 2026	30.95	31.50	30.80	31.45	30.18	1.62%	59,743,500
May 29, 2026	30.90	31.00	30.75	30.95	29.70	0.81%	119,510,100
May 28, 2026	31.15	31.15	30.65	30.70	29.46	-1.44%	68,131,480
May 27, 2026	31.15	31.25	30.95	31.15	29.89	-	52,347,420
May 26, 2026	30.90	31.50	30.90	31.15	29.89	0.81%	48,567,170
May 25, 2026	31.30	31.35	30.90	30.90	29.65	-1.28%	47,765,170