TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	43.70	45.10	43.40	44.80	44.80	2.52%	31,277,251
Sep 11, 2026	42.80	44.10	42.60	43.70	43.70	1.86%	32,018,711
Sep 10, 2026	42.60	43.50	42.55	42.90	42.90	-0.69%	21,570,446
Sep 9, 2026	43.50	44.10	42.85	43.20	43.20	-0.58%	26,009,635
Sep 8, 2026	42.35	43.50	42.15	43.45	43.45	2.00%	30,010,862
Sep 7, 2026	43.25	43.25	42.15	42.60	42.60	-0.58%	19,187,090
Sep 4, 2026	42.65	43.10	42.35	42.85	42.85	0.59%	19,136,125
Sep 3, 2026	42.50	43.15	42.20	42.60	42.60	1.07%	26,042,081
Sep 2, 2026	41.50	42.30	40.95	42.15	42.15	1.57%	29,105,716
Sep 1, 2026	40.80	42.00	40.75	41.50	41.50	0.97%	24,928,047
Aug 31, 2026	39.65	41.10	39.60	41.10	41.10	3.27%	62,967,549
Aug 28, 2026	39.70	39.90	39.40	39.80	39.80	1.14%	17,237,878
Aug 27, 2026	39.05	39.90	39.05	39.35	39.35	0.51%	16,435,237
Aug 26, 2026	39.25	39.85	39.00	39.15	39.15	-0.38%	17,073,543
Aug 25, 2026	38.85	39.50	38.85	39.30	39.30	0.90%	18,700,105
Aug 24, 2026	39.55	39.80	38.95	38.95	38.95	-1.64%	17,164,821
Aug 21, 2026	39.30	39.80	39.15	39.60	39.60	0.64%	11,507,566
Aug 20, 2026	39.80	39.80	39.10	39.35	39.35	-0.13%	14,323,553
Aug 19, 2026	39.60	39.70	39.10	39.40	39.40	-0.51%	24,546,731
Aug 18, 2026	39.55	40.50	39.35	39.60	39.60	-	30,985,367
Aug 17, 2026	40.00	40.05	38.75	39.60	39.60	-2.34%	48,300,583
Aug 14, 2026	40.10	40.95	39.60	40.55	40.55	1.50%	35,464,151
Aug 13, 2026	40.20	40.20	39.30	39.95	39.95	0.25%	18,025,942
Aug 12, 2026	39.15	39.90	39.00	39.85	39.85	2.05%	19,290,517
Aug 11, 2026	39.00	39.25	38.40	39.05	39.05	0.39%	23,661,078
Aug 10, 2026	38.90	39.00	38.45	38.90	38.90	-0.13%	10,456,774
Aug 7, 2026	39.05	39.25	38.80	38.95	38.95	0.65%	8,967,206
Aug 6, 2026	39.20	39.60	38.70	38.70	38.70	-2.15%	15,994,820
Aug 5, 2026	39.80	40.10	39.40	39.55	39.55	-0.13%	20,888,840
Aug 4, 2026	39.30	40.60	39.30	39.60	39.60	-1.12%	31,750,523
Aug 3, 2026	40.00	40.50	39.50	40.05	40.05	-1.35%	26,559,143
Jul 31, 2026	39.10	41.05	39.00	40.60	40.60	4.50%	49,257,750
Jul 30, 2026	39.10	39.10	38.00	38.85	38.85	0.65%	40,014,220
Jul 29, 2026	39.10	39.20	38.15	38.60	38.60	-0.13%	39,245,879
Jul 28, 2026	39.00	39.55	38.60	38.65	38.65	-2.40%	31,273,955
Jul 27, 2026	39.70	39.80	38.85	39.60	39.60	2.72%	45,966,658
Jul 24, 2026	37.70	38.95	37.70	38.55	38.55	0.92%	29,858,790
Jul 23, 2026	38.85	38.90	37.60	38.20	38.20	-0.83%	74,788,535
Jul 22, 2026	39.27	39.80	38.92	39.61	38.52	0.50%	74,393,176
Jul 21, 2026	39.02	39.41	38.43	39.41	38.33	1.26%	58,056,262
Jul 20, 2026	39.41	39.51	38.43	38.92	37.85	-0.75%	54,698,449
Jul 17, 2026	38.97	39.27	38.63	39.22	38.14	0.38%	49,002,514
Jul 16, 2026	39.41	39.61	38.87	39.07	38.00	-0.25%	30,331,095
Jul 15, 2026	39.02	39.51	38.68	39.17	38.09	0.76%	33,007,721
Jul 14, 2026	39.80	39.80	38.24	38.87	37.80	-1.37%	36,237,732
Jul 13, 2026	40.93	40.93	39.22	39.41	38.33	-0.62%	32,243,651
Jul 9, 2026	41.23	41.47	39.56	39.66	38.57	-3.46%	27,248,610
Jul 8, 2026	40.98	41.18	40.44	41.08	39.95	1.95%	31,550,082
Jul 7, 2026	40.20	40.98	40.05	40.29	39.19	0.24%	39,858,396
Jul 6, 2026	39.27	40.20	39.17	40.20	39.09	3.27%	36,630,075