TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	39.60	40.90	38.90	39.55	-	-0.63%	65,761,891
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%	147,737,065
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%	45,454,788
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%	54,394,671
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%	53,297,790
Jun 1, 2026	30.00	30.65	29.85	30.45	30.45	1.50%	40,567,510
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%	28,925,478
May 26, 2026	28.95	29.85	28.95	29.55	29.55	2.07%	36,720,651
May 25, 2026	29.10	29.15	28.65	28.95	28.95	-0.52%	50,297,031
May 22, 2026	29.65	29.80	29.10	29.10	29.10	-2.02%	48,521,580
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%	35,042,277
May 19, 2026	30.00	30.60	29.85	30.10	30.10	0.33%	56,789,008
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
May 4, 2026	31.40	31.45	30.55	30.55	30.55	-1.29%	35,246,390
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	-	19,996,600
Apr 28, 2026	32.20	32.20	31.65	31.90	31.90	0.47%	16,106,590
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%	32,522,740
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