TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.25	44.30	43.05	43.85	43.85	1.39%	21,190,671
Nov 12, 2026	43.05	43.75	42.55	43.25	43.25	1.05%	19,592,041
Nov 11, 2026	42.15	42.80	41.10	42.80	42.80	1.66%	19,200,363
Nov 10, 2026	41.70	42.95	41.60	42.10	42.10	-	28,571,032
Nov 9, 2026	41.55	43.10	41.55	42.10	42.10	0.96%	31,810,583
Nov 6, 2026	39.85	42.15	38.90	41.70	41.70	-2.80%	43,855,263
Nov 5, 2026	43.10	44.40	42.90	42.90	42.90	-0.58%	27,367,712
Nov 4, 2026	44.20	44.55	42.55	43.15	43.15	-2.82%	38,885,297
Nov 3, 2026	46.00	46.20	44.25	44.40	44.40	-3.06%	29,116,607
Nov 2, 2026	46.75	46.75	45.60	45.80	45.80	-1.51%	34,153,331
Oct 30, 2026	46.00	46.70	45.50	46.50	46.50	0.11%	22,407,896
Oct 29, 2026	45.85	46.75	45.75	46.45	46.45	0.32%	17,744,950
Oct 28, 2026	45.85	46.90	45.85	46.30	46.30	0.11%	17,071,181
Oct 27, 2026	47.50	47.50	45.80	46.25	46.25	-0.22%	39,935,594
Oct 22, 2026	45.50	46.70	45.35	46.35	46.35	2.09%	27,806,518
Oct 21, 2026	44.75	45.55	44.15	45.40	45.40	2.60%	20,391,925
Oct 20, 2026	44.35	45.15	44.05	44.25	44.25	-2.21%	23,070,908
Oct 19, 2026	45.75	46.00	44.85	45.25	45.25	-1.09%	23,426,689
Oct 16, 2026	45.60	46.15	45.20	45.75	45.75	0.33%	29,016,698
Oct 15, 2026	44.30	45.90	43.80	45.60	45.60	3.52%	62,441,507
Oct 14, 2026	44.50	45.10	44.00	44.05	44.05	-1.56%	27,364,024
Oct 13, 2026	44.10	45.15	44.10	44.75	44.75	-1.00%	23,053,991
Oct 12, 2026	44.50	45.30	44.05	45.20	45.20	2.61%	16,482,358
Oct 8, 2026	45.00	45.25	44.05	44.05	44.05	-1.34%	20,193,714
Oct 7, 2026	45.40	45.50	44.65	44.65	44.65	-0.90%	19,443,931
Oct 6, 2026	44.05	45.45	44.05	45.40	45.06	3.06%	20,035,622
Oct 5, 2026	45.00	45.20	44.05	44.05	43.72	-	17,577,071
Oct 2, 2026	43.05	44.15	43.05	44.05	43.72	0.92%	13,939,013
Oct 1, 2026	44.25	44.35	43.10	43.65	43.32	-1.36%	22,127,376
Sep 30, 2026	44.30	44.75	44.00	44.25	43.92	0.80%	17,902,307
Sep 29, 2026	45.30	45.45	43.80	43.90	43.57	-2.77%	34,667,144
Sep 24, 2026	44.55	45.40	44.55	45.15	44.81	0.22%	10,439,331
Sep 23, 2026	45.70	45.70	44.65	45.05	44.71	-0.77%	20,244,857
Sep 22, 2026	46.35	46.35	45.25	45.40	45.06	-0.66%	13,630,029
Sep 21, 2026	45.20	46.15	44.75	45.70	45.35	0.99%	18,347,361
Sep 18, 2026	46.05	46.05	44.80	45.25	44.91	-1.52%	51,074,471
Sep 17, 2026	45.50	46.30	44.80	45.95	45.60	1.43%	33,571,980
Sep 16, 2026	44.75	45.30	43.95	45.30	44.96	1.68%	39,272,275
Sep 15, 2026	44.80	45.20	44.10	44.55	44.21	-0.56%	26,932,735
Sep 14, 2026	43.70	45.10	43.40	44.80	44.46	2.52%	31,277,251
Sep 11, 2026	42.80	44.10	42.60	43.70	43.37	1.86%	32,018,711
Sep 10, 2026	42.60	43.50	42.55	42.90	42.58	-0.69%	21,570,446
Sep 9, 2026	43.50	44.10	42.85	43.20	42.87	-0.58%	26,009,635
Sep 8, 2026	42.35	43.50	42.15	43.45	43.12	2.00%	30,010,862
Sep 7, 2026	43.25	43.25	42.15	42.60	42.28	-0.58%	19,213,376
Sep 4, 2026	42.65	43.10	42.35	42.85	42.53	0.59%	19,136,125
Sep 3, 2026	42.50	43.15	42.20	42.60	42.28	1.07%	26,042,081
Sep 2, 2026	41.50	42.30	40.95	42.15	41.83	1.57%	29,105,716
Sep 1, 2026	40.80	42.00	40.75	41.50	41.19	0.97%	24,928,047
Aug 31, 2026	39.65	41.10	39.60	41.10	40.79	3.27%	62,967,549