TPE:2905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	16.30	16.40	15.80	16.20	16.20	-0.92%	1,488,587
Aug 5, 2026	16.45	16.65	16.25	16.35	16.35	-	841,056
Aug 4, 2026	16.70	16.85	16.20	16.35	16.35	-4.11%	1,829,304
Aug 3, 2026	17.00	17.35	16.80	17.05	17.05	-0.29%	1,773,434
Jul 31, 2026	16.60	17.15	16.60	17.10	17.10	3.01%	1,745,308
Jul 30, 2026	16.35	16.65	16.10	16.60	16.60	0.91%	1,451,830
Jul 29, 2026	16.25	16.45	16.05	16.45	16.45	1.54%	2,335,650
Jul 28, 2026	16.10	16.20	15.65	16.20	16.20	0.31%	1,355,801
Jul 27, 2026	16.15	16.25	15.95	16.15	16.15	0.31%	1,053,637
Jul 24, 2026	15.75	16.10	15.75	16.10	16.10	1.90%	1,261,563
Jul 23, 2026	15.90	16.20	15.60	15.80	15.80	-0.63%	1,178,805
Jul 22, 2026	16.00	16.25	15.90	15.90	15.90	-0.31%	1,447,586
Jul 21, 2026	15.40	16.00	15.40	15.95	15.95	3.57%	1,981,489
Jul 20, 2026	15.45	15.45	15.20	15.40	15.40	1.32%	950,948
Jul 17, 2026	15.30	15.45	15.15	15.20	15.20	-1.94%	1,213,043
Jul 16, 2026	15.60	15.60	15.40	15.50	15.50	-0.64%	916,017
Jul 15, 2026	15.30	15.65	15.30	15.60	15.60	1.96%	1,054,574
Jul 14, 2026	15.50	15.50	15.05	15.30	15.30	-0.33%	1,038,991
Jul 13, 2026	15.40	15.40	15.20	15.35	15.35	-0.32%	678,109
Jul 9, 2026	15.40	15.55	15.20	15.40	15.40	0.33%	1,122,868
Jul 8, 2026	15.30	15.45	15.20	15.35	15.35	0.99%	991,326
Jul 7, 2026	15.35	15.35	15.10	15.20	15.20	-0.33%	544,334
Jul 6, 2026	15.05	15.40	15.00	15.25	15.25	1.33%	675,224
Jul 3, 2026	14.60	15.10	14.60	15.05	15.05	2.38%	944,210
Jul 2, 2026	14.80	14.80	14.60	14.70	14.70	-0.68%	635,341
Jul 1, 2026	15.00	15.00	14.70	14.80	14.80	-	362,614
Jun 30, 2026	14.85	14.90	14.65	14.80	14.80	-	517,479
Jun 29, 2026	14.90	15.00	14.65	14.80	14.80	-	535,957
Jun 26, 2026	14.90	14.95	14.70	14.80	14.80	-1.33%	680,390
Jun 25, 2026	15.05	15.15	14.95	15.00	15.00	-	611,457
Jun 24, 2026	14.95	15.10	14.80	15.00	15.00	-0.33%	633,355
Jun 23, 2026	15.00	15.20	14.90	15.05	15.05	-0.66%	912,693
Jun 22, 2026	15.20	15.25	15.15	15.15	15.15	-	751,143
Jun 18, 2026	15.40	15.50	15.15	15.15	15.15	-1.62%	1,103,183
Jun 17, 2026	15.20	15.60	15.20	15.40	15.40	0.65%	1,103,454
Jun 16, 2026	15.40	15.60	15.25	15.30	15.30	-0.65%	1,415,348
Jun 15, 2026	15.15	15.40	15.00	15.40	15.40	3.36%	1,872,327
Jun 12, 2026	14.70	15.25	14.70	14.90	14.90	4.20%	1,876,495
Jun 11, 2026	14.50	14.50	14.10	14.30	14.30	-0.69%	732,584
Jun 10, 2026	14.25	14.50	14.25	14.40	14.40	-0.35%	644,267
Jun 9, 2026	13.80	14.45	13.80	14.45	14.45	3.96%	1,046,637
Jun 8, 2026	13.65	14.00	13.65	13.90	13.90	-2.11%	877,725
Jun 5, 2026	14.25	14.35	14.10	14.20	14.20	-1.05%	442,090
Jun 4, 2026	14.35	14.55	14.25	14.35	14.35	-	750,850
Jun 3, 2026	14.05	14.50	13.95	14.35	14.35	2.50%	1,237,694
Jun 2, 2026	13.70	14.10	13.60	14.00	14.00	2.19%	976,757
Jun 1, 2026	13.65	13.75	13.50	13.70	13.70	-	1,314,331
May 29, 2026	13.50	13.70	13.45	13.70	13.70	1.86%	661,295
May 28, 2026	13.65	13.65	13.40	13.45	13.45	-0.74%	506,851
May 27, 2026	13.65	13.70	13.40	13.55	13.55	-0.73%	559,979