TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	42.80	42.85	42.20	42.45	42.45	-1.16%	4,210,291
Aug 21, 2025	43.55	43.70	42.90	42.95	42.95	-1.15%	3,525,216
Aug 20, 2025	43.85	43.85	42.80	43.45	43.45	-0.34%	5,657,271
Aug 19, 2025	44.35	44.40	43.35	43.60	43.60	-3.00%	4,327,064
Aug 18, 2025	44.10	44.95	44.10	44.95	44.95	1.81%	3,147,474
Aug 15, 2025	44.60	44.65	44.15	44.15	44.15	-1.01%	2,192,395
Aug 14, 2025	44.85	44.95	44.55	44.60	44.60	-0.22%	2,745,332
Aug 13, 2025	44.65	44.80	44.40	44.70	44.70	0.68%	2,822,381
Aug 12, 2025	43.90	44.40	43.90	44.40	44.40	0.45%	3,142,030
Aug 11, 2025	43.80	44.20	43.80	44.20	44.20	0.23%	1,390,560
Aug 8, 2025	43.90	44.25	43.85	44.10	44.10	0.11%	1,563,085
Aug 7, 2025	44.30	44.40	43.95	44.05	44.05	-0.45%	2,164,712
Aug 6, 2025	43.70	44.25	43.70	44.25	44.25	0.91%	2,248,111
Aug 5, 2025	44.25	44.45	43.75	43.85	43.85	-1.02%	2,596,122
Aug 4, 2025	43.15	44.35	43.10	44.30	44.30	1.84%	2,703,088
Aug 1, 2025	42.55	43.85	42.55	43.50	43.50	1.16%	2,609,948
Jul 31, 2025	43.30	43.35	42.90	43.00	43.00	-1.60%	3,531,226
Jul 30, 2025	43.55	43.80	43.45	43.70	43.70	0.46%	2,678,971
Jul 29, 2025	43.50	43.85	43.40	43.50	43.50	-	2,062,112
Jul 28, 2025	44.25	44.40	43.50	43.50	43.50	-1.69%	3,683,841
Jul 25, 2025	43.90	44.25	43.80	44.25	44.25	0.68%	1,619,928
Jul 24, 2025	44.30	44.35	43.90	43.95	43.95	-1.12%	1,923,510
Jul 23, 2025	44.65	44.65	44.15	44.45	44.45	0.34%	2,703,437
Jul 22, 2025	44.30	44.45	44.00	44.30	44.30	0.23%	4,040,692
Jul 21, 2025	44.90	45.20	44.20	44.20	44.20	-1.56%	3,727,017
Jul 18, 2025	44.95	45.10	44.65	44.90	44.90	0.67%	3,199,304
Jul 17, 2025	44.95	45.30	44.60	44.60	44.60	-1.11%	3,843,205
Jul 16, 2025	45.00	45.10	44.70	45.10	45.10	-0.11%	3,697,627
Jul 15, 2025	45.50	45.80	44.80	45.15	45.15	-1.42%	5,086,147
Jul 14, 2025	45.90	45.95	45.55	45.80	45.80	-0.22%	2,853,163
Jul 11, 2025	45.95	46.45	45.75	45.90	45.90	-	3,528,622
Jul 10, 2025	45.85	46.40	45.65	45.90	45.90	-0.11%	3,892,975
Jul 9, 2025	46.10	46.45	45.90	45.95	45.95	-0.86%	3,036,395
Jul 8, 2025	46.85	46.90	46.15	46.35	46.35	-0.22%	3,638,043
Jul 7, 2025	46.10	46.70	46.00	46.45	46.45	0.43%	4,830,311
Jul 4, 2025	46.65	46.80	46.10	46.25	46.25	-1.49%	4,280,786
Jul 3, 2025	46.30	46.95	46.30	46.95	46.95	0.54%	6,304,283
Jul 2, 2025	45.55	46.70	45.55	46.70	46.70	1.19%	5,253,485
Jul 1, 2025	45.15	46.50	44.85	46.15	46.15	-0.54%	11,667,485
Jun 30, 2025	46.95	47.20	46.40	46.40	44.60	-1.17%	14,375,400
Jun 27, 2025	47.45	47.50	46.75	46.95	45.13	-1.16%	11,050,746
Jun 26, 2025	46.85	47.50	46.70	47.50	45.66	1.28%	15,401,685
Jun 25, 2025	47.50	47.50	46.55	46.90	45.08	-1.26%	12,380,782
Jun 24, 2025	47.15	47.50	46.85	47.50	45.66	1.06%	13,855,663
Jun 23, 2025	46.50	47.00	46.30	47.00	45.18	-0.42%	9,870,555
Jun 20, 2025	46.35	47.20	46.30	47.20	45.37	1.40%	13,701,147
Jun 19, 2025	46.45	46.75	46.15	46.55	44.74	-0.32%	9,499,928
Jun 18, 2025	46.95	47.00	46.00	46.70	44.89	-0.64%	12,868,994
Jun 17, 2025	47.20	47.20	46.50	47.00	45.18	0.11%	10,000,166
Jun 16, 2025	46.35	47.25	46.35	46.95	45.13	0.64%	5,543,200