TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	39.80	40.30	39.45	39.95	39.95	0.76%	32,360,511
Jul 14, 2026	40.60	40.60	39.00	39.65	39.65	-1.37%	35,527,189
Jul 13, 2026	41.75	41.75	40.00	40.20	40.20	-0.62%	31,611,423
Jul 9, 2026	42.05	42.30	40.35	40.45	40.45	-3.46%	26,714,324
Jul 8, 2026	41.80	42.00	41.25	41.90	41.90	1.95%	30,931,453
Jul 7, 2026	41.00	41.80	40.85	41.10	41.10	0.24%	39,076,859
Jul 6, 2026	40.05	41.00	39.95	41.00	41.00	3.27%	35,911,839
Jul 3, 2026	39.15	40.35	39.15	39.70	39.70	0.51%	22,859,189
Jul 2, 2026	39.60	39.90	39.20	39.50	39.50	-1.25%	60,662,238
Jul 1, 2026	40.00	40.65	39.15	40.00	40.00	0.25%	107,080,542
Jun 30, 2026	39.85	40.30	39.30	39.90	39.90	1.01%	68,219,542
Jun 29, 2026	39.30	39.80	38.95	39.50	39.50	0.89%	48,480,064
Jun 26, 2026	39.55	39.85	39.00	39.15	39.15	-2.00%	43,325,431
Jun 25, 2026	39.60	40.10	39.35	39.95	39.95	1.01%	59,931,513
Jun 24, 2026	39.60	40.90	38.90	39.55	39.55	-0.63%	65,823,679
Jun 23, 2026	40.00	40.30	39.10	39.80	39.80	-	61,232,581
Jun 22, 2026	40.75	40.75	39.60	39.80	39.80	-	93,780,276
Jun 18, 2026	37.60	39.90	37.20	39.80	39.80	9.49%	147,737,000
Jun 17, 2026	35.15	36.80	35.15	36.35	36.35	2.97%	63,784,150
Jun 16, 2026	35.45	35.65	35.20	35.30	35.30	0.28%	46,626,240
Jun 15, 2026	35.00	35.20	34.20	35.20	35.20	3.07%	55,321,230
Jun 12, 2026	33.55	34.95	33.55	34.15	34.15	2.71%	65,256,890
Jun 11, 2026	33.00	33.30	32.50	33.25	33.25	0.76%	45,454,780
Jun 10, 2026	34.30	34.30	33.00	33.00	33.00	-3.65%	52,876,980
Jun 9, 2026	32.45	34.40	32.35	34.25	34.25	7.37%	78,973,349
Jun 8, 2026	31.90	32.30	31.35	31.90	31.90	-2.45%	45,190,751
Jun 5, 2026	33.05	33.15	32.45	32.70	32.70	-1.36%	43,790,630
Jun 4, 2026	32.85	33.30	32.45	33.15	33.15	0.45%	54,394,670
Jun 3, 2026	31.50	33.00	31.15	33.00	33.00	6.45%	90,967,020
Jun 2, 2026	30.40	31.00	30.30	31.00	31.00	1.81%	53,360,620
Jun 1, 2026	30.00	30.65	29.85	30.45	30.45	1.50%	40,613,950
May 29, 2026	29.60	30.00	29.55	30.00	30.00	1.69%	64,350,990
May 28, 2026	29.65	29.85	29.50	29.50	29.50	-0.51%	28,864,430
May 27, 2026	29.80	29.95	29.30	29.65	29.65	0.34%	28,925,470
May 26, 2026	28.95	29.85	28.95	29.55	29.55	2.07%	36,720,650
May 25, 2026	29.10	29.15	28.65	28.95	28.95	-0.52%	50,297,030
May 22, 2026	29.65	29.80	29.10	29.10	29.10	-2.02%	48,666,210
May 21, 2026	29.80	30.00	29.70	29.70	29.70	-0.34%	23,420,450
May 20, 2026	30.10	30.25	29.80	29.80	29.80	-1.00%	35,042,270
May 19, 2026	30.00	30.60	29.85	30.10	30.10	0.33%	56,789,000
May 18, 2026	30.30	30.30	29.90	30.00	30.00	-0.66%	31,085,540
May 15, 2026	30.50	30.90	30.20	30.20	30.20	-0.98%	38,689,790
May 14, 2026	30.45	30.75	30.40	30.50	30.50	-0.16%	24,158,350
May 13, 2026	30.55	30.70	30.35	30.55	30.55	-	24,702,210
May 12, 2026	30.80	31.50	30.55	30.55	30.55	-0.16%	54,546,360
May 11, 2026	31.00	31.05	30.60	30.60	30.60	-1.29%	33,338,920
May 8, 2026	31.15	31.30	30.60	31.00	31.00	0.32%	35,122,010
May 7, 2026	31.00	31.20	30.85	30.90	30.90	-0.32%	31,355,480
May 6, 2026	30.75	31.15	30.70	31.00	31.00	1.14%	32,133,940
May 5, 2026	30.55	31.15	30.10	30.65	30.65	0.33%	22,979,010