TPE:2905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	18.60	18.85	18.50	18.65	18.65	0.54%	1,654,306
Sep 16, 2026	18.90	19.00	18.50	18.55	18.55	-1.59%	2,042,433
Sep 15, 2026	18.55	18.95	18.50	18.85	18.85	1.89%	2,369,419
Sep 14, 2026	18.35	18.50	18.10	18.50	18.50	-	934,169
Sep 11, 2026	18.20	18.60	18.00	18.50	18.50	0.82%	1,630,561
Sep 10, 2026	18.00	18.45	17.90	18.35	18.35	1.66%	1,317,427
Sep 9, 2026	18.30	18.30	17.90	18.05	18.05	-1.10%	1,035,374
Sep 8, 2026	17.90	18.40	17.65	18.25	18.25	1.96%	1,332,893
Sep 7, 2026	18.25	18.30	17.90	17.90	17.90	-1.38%	1,487,962
Sep 4, 2026	18.25	18.35	17.95	18.15	18.15	-0.27%	1,543,732
Sep 3, 2026	17.80	18.50	17.80	18.20	18.20	2.25%	2,924,093
Sep 2, 2026	17.35	17.90	17.30	17.80	17.80	2.30%	1,552,082
Sep 1, 2026	17.35	17.50	17.25	17.40	17.40	-0.57%	1,002,116
Aug 31, 2026	17.20	17.50	17.00	17.50	17.50	2.04%	1,601,652
Aug 28, 2026	17.40	17.60	17.35	17.45	17.15	0.29%	1,299,334
Aug 27, 2026	17.40	17.55	17.30	17.40	17.10	-0.85%	1,122,045
Aug 26, 2026	17.40	17.60	17.05	17.55	17.25	0.57%	1,361,455
Aug 25, 2026	17.30	17.55	17.25	17.45	17.15	0.87%	848,808
Aug 24, 2026	17.60	17.60	17.30	17.30	17.00	-1.98%	936,300
Aug 21, 2026	17.35	17.65	17.20	17.65	17.35	1.44%	1,577,311
Aug 20, 2026	17.70	17.70	17.30	17.40	17.10	-0.29%	1,477,379
Aug 19, 2026	17.75	17.85	17.40	17.45	17.15	-1.69%	1,646,695
Aug 18, 2026	18.05	18.20	17.75	17.75	17.44	-1.93%	1,971,529
Aug 17, 2026	17.70	18.65	17.60	18.10	17.79	5.85%	4,979,451
Aug 14, 2026	16.25	17.10	16.25	17.10	16.81	5.56%	2,937,418
Aug 13, 2026	16.35	16.35	15.80	16.20	15.92	-1.22%	1,328,671
Aug 12, 2026	16.40	16.50	16.30	16.40	16.12	-	479,803
Aug 11, 2026	16.60	16.60	16.30	16.40	16.12	-0.61%	496,990
Aug 10, 2026	16.50	16.55	16.30	16.50	16.22	0.61%	641,490
Aug 7, 2026	16.15	16.40	16.15	16.40	16.12	1.23%	538,637
Aug 6, 2026	16.30	16.40	15.80	16.20	15.92	-0.92%	1,494,010
Aug 5, 2026	16.45	16.65	16.25	16.35	16.07	-	841,056
Aug 4, 2026	16.70	16.85	16.20	16.35	16.07	-4.11%	1,829,304
Aug 3, 2026	17.00	17.35	16.80	17.05	16.76	-0.29%	1,773,434
Jul 31, 2026	16.60	17.15	16.60	17.10	16.81	3.01%	1,745,308
Jul 30, 2026	16.35	16.65	16.10	16.60	16.31	0.91%	1,451,830
Jul 29, 2026	16.25	16.45	16.05	16.45	16.17	1.54%	2,342,636
Jul 28, 2026	16.10	16.20	15.65	16.20	15.92	0.31%	1,356,482
Jul 27, 2026	16.15	16.25	15.95	16.15	15.87	0.31%	1,054,128
Jul 24, 2026	15.75	16.10	15.75	16.10	15.82	1.90%	1,261,563
Jul 23, 2026	15.90	16.20	15.60	15.80	15.53	-0.63%	1,179,007
Jul 22, 2026	16.00	16.25	15.90	15.90	15.63	-0.31%	1,448,418
Jul 21, 2026	15.40	16.00	15.40	15.95	15.68	3.57%	1,981,489
Jul 20, 2026	15.45	15.45	15.20	15.40	15.14	1.32%	950,948
Jul 17, 2026	15.30	15.45	15.15	15.20	14.94	-1.94%	1,213,043
Jul 16, 2026	15.60	15.60	15.40	15.50	15.23	-0.64%	916,017
Jul 15, 2026	15.30	15.65	15.30	15.60	15.33	1.96%	1,054,574
Jul 14, 2026	15.50	15.50	15.05	15.30	15.04	-0.33%	1,038,991
Jul 13, 2026	15.40	15.40	15.20	15.35	15.09	-0.32%	678,109
Jul 9, 2026	15.40	15.55	15.20	15.40	15.14	0.33%	1,122,868