TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	24,702,212
May 12, 2026	30.80	31.50	30.55	30.55	30.55	-0.16%	54,546,369
May 11, 2026	31.00	31.05	30.60	30.60	30.60	-1.29%	33,316,240
May 8, 2026	31.15	31.30	30.60	31.00	31.00	0.32%	35,122,012
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%	32,133,947
May 5, 2026	30.55	31.15	30.10	30.65	30.65	0.33%	22,979,010
May 4, 2026	31.40	31.45	30.55	30.55	30.55	-1.29%	35,191,190
Apr 30, 2026	31.85	31.90	30.95	30.95	30.95	-2.98%	38,025,170
Apr 29, 2026	32.15	32.15	31.45	31.90	31.90	-	19,996,608
Apr 28, 2026	32.20	32.20	31.65	31.90	31.90	0.47%	16,106,599
Apr 27, 2026	31.75	32.20	31.70	31.75	31.75	-0.63%	36,000,810
Apr 24, 2026	31.80	32.20	31.60	31.95	31.95	1.27%	28,046,920
Apr 23, 2026	31.45	31.85	31.45	31.55	31.55	0.16%	32,522,747
Apr 22, 2026	31.50	31.75	31.50	31.50	31.50	-0.47%	33,579,780
Apr 21, 2026	32.30	32.35	31.65	31.65	31.65	-1.71%	35,482,490
Apr 20, 2026	32.90	32.90	32.20	32.20	32.20	-1.53%	34,063,450
Apr 17, 2026	33.00	33.00	32.50	32.70	32.70	-1.80%	21,130,390
Apr 16, 2026	33.30	33.65	33.10	33.30	33.30	-	18,394,050
Apr 15, 2026	33.20	33.35	32.95	33.30	33.30	0.30%	17,959,340
Apr 14, 2026	32.95	33.45	32.90	33.20	33.20	1.53%	22,343,670
Apr 13, 2026	32.40	32.90	32.30	32.70	32.70	-	15,970,810
Apr 10, 2026	33.10	33.20	32.45	32.70	32.70	-1.21%	19,225,990
Apr 9, 2026	32.60	33.10	32.55	33.10	33.10	1.22%	21,182,290
Apr 8, 2026	32.60	32.80	32.20	32.70	32.70	1.24%	23,642,660
Apr 7, 2026	31.95	32.30	31.80	32.30	32.30	1.57%	19,208,110
Apr 2, 2026	31.80	32.00	31.60	31.80	31.80	0.32%	17,840,090
Apr 1, 2026	31.10	31.80	31.05	31.70	31.70	3.26%	26,356,800
Mar 31, 2026	30.55	31.00	30.50	30.70	30.70	-0.16%	21,366,380
Mar 30, 2026	30.70	31.10	30.60	30.75	30.75	-3.00%	32,697,530
Mar 27, 2026	31.50	32.00	31.50	31.70	31.70	0.48%	17,637,360
Mar 26, 2026	32.00	32.00	31.55	31.55	31.55	-0.94%	13,341,030
Mar 25, 2026	31.60	32.15	31.50	31.85	31.85	1.76%	20,426,950
Mar 24, 2026	31.35	31.50	31.25	31.30	31.30	0.32%	19,373,140
Mar 23, 2026	31.55	31.55	30.80	31.20	31.20	-2.95%	31,081,220
Mar 20, 2026	32.00	32.45	31.75	32.15	32.15	1.42%	75,110,760
Mar 19, 2026	31.95	31.95	31.50	31.70	31.70	-1.09%	23,890,950
Mar 18, 2026	31.85	32.05	31.60	32.05	32.05	1.10%	20,588,700
Mar 17, 2026	31.50	31.85	31.45	31.70	31.70	0.63%	14,950,970
Mar 16, 2026	31.75	31.80	31.40	31.50	31.50	-0.79%	16,674,890
Mar 13, 2026	31.90	32.10	31.50	31.75	31.75	-0.47%	16,531,090
Mar 12, 2026	31.35	31.90	31.35	31.90	31.90	0.47%	27,882,950
Mar 11, 2026	31.30	32.20	31.30	31.75	31.75	1.44%	18,176,020
Mar 10, 2026	32.20	32.20	31.00	31.30	31.30	0.16%	20,546,990
Mar 9, 2026	30.25	31.40	30.25	31.25	31.25	-1.26%	33,870,880
Mar 6, 2026	31.05	31.85	31.05	31.65	31.65	-	13,137,250
Mar 5, 2026	31.80	32.10	31.30	31.65	31.65	1.12%	25,183,700
Mar 4, 2026	32.50	32.65	31.20	31.30	31.30	-5.44%	39,999,200
Mar 3, 2026	32.65	33.20	32.45	33.10	33.10	0.76%	21,974,250