TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.85	39.60	38.85	39.50	39.50	0.89%	9,119,800
Mar 12, 2026	38.80	39.15	38.80	39.15	39.15	-	6,689,602
Mar 11, 2026	38.95	39.35	38.90	39.15	39.15	0.90%	5,977,659
Mar 10, 2026	39.00	39.10	38.60	38.80	38.80	-0.89%	6,881,266
Mar 9, 2026	38.00	39.15	37.60	39.15	39.15	1.42%	12,449,630
Mar 6, 2026	38.30	38.60	38.10	38.60	38.60	0.26%	6,249,291
Mar 5, 2026	38.80	38.90	38.40	38.50	38.50	-	8,837,505
Mar 4, 2026	39.10	39.20	38.50	38.50	38.50	-2.04%	18,235,762
Mar 3, 2026	39.40	39.40	39.20	39.30	39.30	-0.51%	7,286,336
Mar 2, 2026	40.15	40.15	39.50	39.50	39.50	-1.62%	10,319,410
Feb 26, 2026	40.35	40.50	40.05	40.15	40.15	-0.74%	17,778,250
Feb 25, 2026	40.35	40.50	40.20	40.45	40.45	0.50%	8,085,749
Feb 24, 2026	40.45	40.60	40.15	40.25	40.25	-0.98%	8,160,706
Feb 23, 2026	40.50	40.85	40.40	40.65	40.65	1.25%	14,119,680
Feb 11, 2026	40.60	40.70	40.10	40.15	40.15	-0.86%	9,606,095
Feb 10, 2026	40.35	40.55	40.25	40.50	40.50	0.50%	7,730,051
Feb 9, 2026	40.10	40.35	39.90	40.30	40.30	0.88%	8,699,987
Feb 6, 2026	39.65	39.95	39.60	39.95	39.95	-	3,751,617
Feb 5, 2026	39.65	39.95	39.60	39.95	39.95	1.14%	4,988,653
Feb 4, 2026	39.55	39.80	39.50	39.50	39.50	-	4,287,931
Feb 3, 2026	39.15	39.70	39.15	39.50	39.50	0.89%	3,657,826
Feb 2, 2026	39.65	39.70	39.05	39.15	39.15	-0.89%	3,921,652
Jan 30, 2026	39.75	39.75	39.30	39.50	39.50	-0.63%	9,373,345
Jan 29, 2026	39.50	39.80	39.45	39.75	39.75	0.38%	4,562,240
Jan 28, 2026	39.80	39.85	39.35	39.60	39.60	0.13%	4,486,400
Jan 27, 2026	40.05	40.15	39.55	39.55	39.55	-1.13%	7,196,680
Jan 26, 2026	39.70	40.00	39.45	40.00	40.00	1.14%	8,329,408
Jan 23, 2026	39.40	39.70	39.35	39.55	39.55	0.51%	6,177,178
Jan 22, 2026	39.15	39.40	39.10	39.35	39.35	0.51%	5,631,570
Jan 21, 2026	39.20	39.20	39.00	39.15	39.15	-0.13%	7,305,869
Jan 20, 2026	39.40	39.50	39.20	39.20	39.20	-0.63%	8,428,837
Jan 19, 2026	39.55	39.75	39.40	39.45	39.45	-0.38%	7,990,414
Jan 16, 2026	39.85	39.85	39.55	39.60	39.60	-0.63%	5,489,670
Jan 15, 2026	39.65	39.85	39.55	39.85	39.85	0.63%	5,588,218
Jan 14, 2026	39.95	39.95	39.50	39.60	39.60	-0.50%	9,953,678
Jan 13, 2026	40.25	40.30	39.70	39.80	39.80	-0.75%	8,586,724
Jan 12, 2026	40.60	40.60	40.00	40.10	40.10	-1.23%	11,200,750
Jan 9, 2026	40.60	40.75	40.30	40.60	40.60	-	5,338,672
Jan 8, 2026	40.30	40.65	40.25	40.60	40.60	0.87%	6,842,729
Jan 7, 2026	40.50	40.50	40.05	40.25	40.25	-0.62%	10,026,650
Jan 6, 2026	40.65	40.80	40.20	40.50	40.50	-0.61%	8,753,890
Jan 5, 2026	40.75	40.90	40.55	40.75	40.75	-0.12%	6,891,595
Jan 2, 2026	40.60	40.95	40.55	40.80	40.80	0.49%	4,209,511
Dec 31, 2025	40.65	40.90	40.60	40.60	40.60	-0.49%	3,942,982
Dec 30, 2025	40.65	40.80	40.55	40.80	40.80	0.25%	3,212,214
Dec 29, 2025	40.65	40.85	40.45	40.70	40.70	0.25%	4,926,567
Dec 26, 2025	40.70	40.85	40.60	40.60	40.60	-0.25%	2,997,408
Dec 24, 2025	41.30	41.30	40.60	40.70	40.70	-1.45%	5,270,463
Dec 23, 2025	41.20	41.45	41.05	41.30	41.30	0.24%	6,868,310
Dec 22, 2025	41.15	41.55	41.00	41.20	41.20	0.12%	8,470,556