TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	39.30	40.60	39.30	39.60	39.60	-1.12%	31,750,520
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%	49,231,530
Jul 30, 2026	39.10	39.10	38.00	38.85	38.85	0.65%	39,846,800
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%	29,831,590
Jul 23, 2026	38.85	38.90	37.60	38.20	38.20	-0.83%	74,700,310
Jul 22, 2026	39.27	39.80	38.92	39.61	38.52	0.50%	74,136,017
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
Jul 3, 2026	38.38	39.56	38.38	38.92	37.85	0.51%	23,316,372
Jul 2, 2026	38.82	39.12	38.43	38.73	37.66	-1.25%	61,875,482
Jul 1, 2026	39.22	39.85	38.38	39.22	38.14	0.25%	109,222,152
Jun 30, 2026	39.07	39.51	38.53	39.12	38.04	1.01%	69,583,932
Jun 29, 2026	38.53	39.02	38.19	38.73	37.66	0.89%	49,449,665
Jun 26, 2026	38.78	39.07	38.24	38.38	37.33	-2.00%	44,191,939
Jun 25, 2026	38.82	39.31	38.58	39.17	38.09	1.01%	61,130,143
Jun 24, 2026	38.82	40.10	38.14	38.78	37.71	-0.63%	67,140,152
Jun 23, 2026	39.22	39.51	38.33	39.02	37.95	-	62,457,232
Jun 22, 2026	39.95	39.95	38.82	39.02	37.95	-	95,655,881
Jun 18, 2026	36.86	39.12	36.47	39.02	37.95	9.49%	150,691,740
Jun 17, 2026	34.46	36.08	34.46	35.64	34.66	2.97%	65,059,833
Jun 16, 2026	34.76	34.95	34.51	34.61	33.66	0.28%	47,558,764
Jun 15, 2026	34.31	34.51	33.53	34.51	33.56	3.07%	56,427,654
Jun 12, 2026	32.89	34.27	32.89	33.48	32.56	2.71%	66,562,027
Jun 11, 2026	32.35	32.65	31.86	32.60	31.70	0.76%	46,363,875
Jun 10, 2026	33.63	33.63	32.35	32.35	31.46	-3.65%	53,934,519
Jun 9, 2026	31.81	33.73	31.72	33.58	32.66	7.37%	80,552,815
Jun 8, 2026	31.28	31.67	30.74	31.28	30.42	-2.45%	46,094,566
Jun 5, 2026	32.40	32.50	31.81	32.06	31.18	-1.36%	44,666,442
Jun 4, 2026	32.21	32.65	31.81	32.50	31.61	0.45%	55,482,563
Jun 3, 2026	30.88	32.35	30.54	32.35	31.46	6.45%	92,786,360
Jun 2, 2026	29.80	30.39	29.71	30.39	29.56	1.81%	54,427,832
Jun 1, 2026	29.41	30.05	29.27	29.85	29.03	1.50%	41,426,229
May 29, 2026	29.02	29.41	28.97	29.41	28.60	1.69%	65,638,009
May 28, 2026	29.07	29.27	28.92	28.92	28.13	-0.51%	29,441,718
May 27, 2026	29.22	29.36	28.73	29.07	28.27	0.34%	29,503,979
May 26, 2026	28.38	29.27	28.38	28.97	28.17	2.07%	37,455,063
May 25, 2026	28.53	28.58	28.09	28.38	27.60	-0.52%	51,302,970