TPE:2890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	45.50	46.70	45.35	46.35	46.35	2.09%	27,806,518
Oct 21, 2026	44.75	45.55	44.15	45.40	45.40	2.60%	20,391,925
Oct 20, 2026	44.35	45.15	44.05	44.25	44.25	-2.21%	23,070,908
Oct 19, 2026	45.75	46.00	44.85	45.25	45.25	-1.09%	23,426,689
Oct 16, 2026	45.60	46.15	45.20	45.75	45.75	0.33%	29,016,698
Oct 15, 2026	44.30	45.90	43.80	45.60	45.60	3.52%	62,441,507
Oct 14, 2026	44.50	45.10	44.00	44.05	44.05	-1.56%	27,364,024
Oct 13, 2026	44.10	45.15	44.10	44.75	44.75	-1.00%	23,053,991
Oct 12, 2026	44.50	45.30	44.05	45.20	45.20	2.61%	16,482,358
Oct 8, 2026	45.00	45.25	44.05	44.05	44.05	-1.34%	20,193,714
Oct 7, 2026	45.40	45.50	44.65	44.65	44.65	-0.90%	19,443,931
Oct 6, 2026	44.05	45.45	44.05	45.40	45.06	3.06%	20,035,622
Oct 5, 2026	45.00	45.20	44.05	44.05	43.72	-	17,577,071
Oct 2, 2026	43.05	44.15	43.05	44.05	43.72	0.92%	13,939,013
Oct 1, 2026	44.25	44.35	43.10	43.65	43.32	-1.36%	22,127,376
Sep 30, 2026	44.30	44.75	44.00	44.25	43.92	0.80%	17,902,307
Sep 29, 2026	45.30	45.45	43.80	43.90	43.57	-2.77%	34,667,144
Sep 24, 2026	44.55	45.40	44.55	45.15	44.81	0.22%	10,439,331
Sep 23, 2026	45.70	45.70	44.65	45.05	44.71	-0.77%	20,244,857
Sep 22, 2026	46.35	46.35	45.25	45.40	45.06	-0.66%	13,630,029
Sep 21, 2026	45.20	46.15	44.75	45.70	45.35	0.99%	18,347,361
Sep 18, 2026	46.05	46.05	44.80	45.25	44.91	-1.52%	51,074,471
Sep 17, 2026	45.50	46.30	44.80	45.95	45.60	1.43%	33,571,980
Sep 16, 2026	44.75	45.30	43.95	45.30	44.96	1.68%	39,272,275
Sep 15, 2026	44.80	45.20	44.10	44.55	44.21	-0.56%	26,932,735
Sep 14, 2026	43.70	45.10	43.40	44.80	44.46	2.52%	31,277,251
Sep 11, 2026	42.80	44.10	42.60	43.70	43.37	1.86%	32,018,711
Sep 10, 2026	42.60	43.50	42.55	42.90	42.58	-0.69%	21,570,446
Sep 9, 2026	43.50	44.10	42.85	43.20	42.87	-0.58%	26,009,635
Sep 8, 2026	42.35	43.50	42.15	43.45	43.12	2.00%	30,010,862
Sep 7, 2026	43.25	43.25	42.15	42.60	42.28	-0.58%	19,213,376
Sep 4, 2026	42.65	43.10	42.35	42.85	42.53	0.59%	19,136,125
Sep 3, 2026	42.50	43.15	42.20	42.60	42.28	1.07%	26,042,081
Sep 2, 2026	41.50	42.30	40.95	42.15	41.83	1.57%	29,105,716
Sep 1, 2026	40.80	42.00	40.75	41.50	41.19	0.97%	24,928,047
Aug 31, 2026	39.65	41.10	39.60	41.10	40.79	3.27%	62,967,549
Aug 28, 2026	39.70	39.90	39.40	39.80	39.50	1.14%	17,237,878
Aug 27, 2026	39.05	39.90	39.05	39.35	39.05	0.51%	16,435,237
Aug 26, 2026	39.25	39.85	39.00	39.15	38.85	-0.38%	17,073,543
Aug 25, 2026	38.85	39.50	38.85	39.30	39.00	0.90%	18,700,105
Aug 24, 2026	39.55	39.80	38.95	38.95	38.66	-1.64%	17,164,821
Aug 21, 2026	39.30	39.80	39.15	39.60	39.30	0.64%	11,507,566
Aug 20, 2026	39.80	39.80	39.10	39.35	39.05	-0.13%	14,323,553
Aug 19, 2026	39.60	39.70	39.10	39.40	39.10	-0.51%	24,546,731
Aug 18, 2026	39.55	40.50	39.35	39.60	39.30	-	30,985,367
Aug 17, 2026	40.00	40.05	38.75	39.60	39.30	-2.34%	48,300,583
Aug 14, 2026	40.10	40.95	39.60	40.55	40.24	1.50%	35,464,151
Aug 13, 2026	40.20	40.20	39.30	39.95	39.65	0.25%	18,025,942
Aug 12, 2026	39.15	39.90	39.00	39.85	39.55	2.05%	19,290,517
Aug 11, 2026	39.00	39.25	38.40	39.05	38.75	0.39%	23,661,078