TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	66,964,490
Jul 13, 2026	34.75	34.90	34.45	34.60	34.60	-0.43%	27,130,036
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
May 22, 2026	31.50	31.80	31.30	31.30	30.03	-0.79%	40,828,520
May 21, 2026	32.05	32.05	31.55	31.55	30.27	-0.47%	28,628,170
May 20, 2026	32.00	32.05	31.60	31.70	30.42	-0.94%	32,499,680
May 19, 2026	31.80	32.40	31.75	32.00	30.71	0.95%	34,018,800
May 18, 2026	32.20	32.20	31.70	31.70	30.42	-0.78%	33,257,380
May 15, 2026	31.95	32.10	31.80	31.95	30.66	0.31%	35,569,720
May 14, 2026	31.95	32.10	31.75	31.85	30.56	-0.16%	25,650,670
May 13, 2026	32.05	32.10	31.60	31.90	30.61	0.31%	31,044,460
May 12, 2026	32.30	32.30	31.75	31.80	30.51	-1.55%	48,368,660
May 11, 2026	32.50	32.55	32.30	32.30	30.99	-0.62%	28,821,920
May 8, 2026	32.50	32.50	31.90	32.50	31.18	1.25%	40,036,450
May 7, 2026	31.85	32.50	31.85	32.10	30.80	0.78%	42,535,750
May 6, 2026	31.65	31.95	31.50	31.85	30.56	0.95%	40,013,460
May 5, 2026	31.30	31.55	31.10	31.55	30.27	0.80%	35,874,240