TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	29.00	29.15	28.65	28.75	28.75	-1.54%	20,244,681
Jan 9, 2026	29.20	29.45	29.00	29.20	29.20	-	18,824,696
Jan 8, 2026	28.85	29.20	28.80	29.20	29.20	0.86%	15,468,090
Jan 7, 2026	29.00	29.00	28.80	28.95	28.95	-0.17%	19,739,024
Jan 6, 2026	28.80	29.10	28.80	29.00	29.00	0.69%	14,018,484
Jan 5, 2026	28.55	29.15	28.55	28.80	28.80	-	19,517,560
Jan 2, 2026	28.60	28.90	28.60	28.80	28.80	0.70%	11,736,786
Dec 31, 2025	28.75	28.90	28.55	28.60	28.60	-0.69%	15,852,459
Dec 30, 2025	28.65	28.90	28.65	28.80	28.80	-0.35%	13,820,848
Dec 29, 2025	28.95	28.95	28.80	28.90	28.90	-0.17%	11,157,188
Dec 26, 2025	28.85	29.00	28.65	28.95	28.95	0.35%	20,133,550
Dec 24, 2025	28.95	29.10	28.70	28.85	28.85	-0.69%	28,326,187
Dec 23, 2025	29.25	29.30	28.75	29.05	29.05	-0.85%	31,727,814
Dec 22, 2025	29.10	29.40	28.90	29.30	29.30	0.69%	43,679,276
Dec 19, 2025	28.85	29.40	28.75	29.10	29.10	0.87%	52,637,238
Dec 18, 2025	29.05	29.20	28.70	28.85	28.85	-0.17%	37,366,429
Dec 17, 2025	28.20	29.30	28.20	28.90	28.90	3.03%	66,087,932
Dec 16, 2025	27.50	28.15	27.50	28.05	28.05	1.08%	34,874,953
Dec 15, 2025	27.55	27.95	27.45	27.75	27.75	0.54%	31,109,320
Dec 12, 2025	27.45	27.65	27.40	27.60	27.60	0.73%	23,260,920
Dec 11, 2025	27.35	27.50	27.20	27.40	27.40	-0.18%	22,039,510
Dec 10, 2025	27.45	27.55	27.30	27.45	27.45	-	17,174,807
Dec 9, 2025	27.30	27.50	27.30	27.45	27.45	0.18%	14,780,560
Dec 8, 2025	27.50	27.60	27.15	27.40	27.40	-0.36%	28,966,000
Dec 5, 2025	27.35	27.50	27.30	27.50	27.50	0.55%	12,341,350
Dec 4, 2025	27.35	27.35	27.15	27.35	27.35	0.37%	13,776,380
Dec 3, 2025	27.35	27.50	27.20	27.25	27.25	-0.91%	17,281,940
Dec 2, 2025	27.10	27.50	26.95	27.50	27.50	2.23%	25,892,610
Dec 1, 2025	26.95	27.10	26.85	26.90	26.90	-0.19%	13,055,060
Nov 28, 2025	27.20	27.30	26.90	26.95	26.95	-1.10%	18,723,290
Nov 27, 2025	27.10	27.30	27.00	27.25	27.25	-0.18%	14,698,290
Nov 26, 2025	27.10	27.30	26.90	27.30	27.30	1.30%	27,366,150
Nov 25, 2025	27.20	27.20	26.65	26.95	26.95	-0.74%	30,307,380
Nov 24, 2025	26.70	27.15	26.55	27.15	27.15	1.69%	74,255,740
Nov 21, 2025	26.90	27.00	26.60	26.70	26.70	-1.29%	34,653,800
Nov 20, 2025	26.60	27.15	26.55	27.05	27.05	2.27%	38,149,550
Nov 19, 2025	26.45	26.60	26.20	26.45	26.45	0.19%	26,313,140
Nov 18, 2025	26.45	26.65	26.25	26.40	26.40	-0.56%	28,051,740
Nov 17, 2025	26.85	26.90	26.50	26.55	26.55	-1.12%	19,020,820
Nov 14, 2025	26.85	27.00	26.50	26.85	26.85	0.19%	14,871,480
Nov 13, 2025	27.00	27.00	26.80	26.80	26.80	-0.56%	9,741,423
Nov 12, 2025	26.95	27.00	26.85	26.95	26.95	0.19%	18,083,870
Nov 11, 2025	26.65	26.90	26.50	26.90	26.90	1.70%	36,228,800
Nov 10, 2025	26.65	26.65	26.35	26.45	26.45	-0.56%	20,414,450
Nov 7, 2025	26.40	26.70	26.30	26.60	26.60	0.57%	20,961,000
Nov 6, 2025	26.50	26.55	26.30	26.45	26.45	-0.19%	20,680,740
Nov 5, 2025	26.40	26.50	26.05	26.50	26.50	0.19%	25,367,830
Nov 4, 2025	26.50	26.75	26.30	26.45	26.45	0.19%	22,929,860
Nov 3, 2025	25.60	26.40	25.60	26.40	26.40	2.92%	42,213,060
Oct 31, 2025	25.95	25.95	25.55	25.65	25.65	-0.97%	24,843,570