TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.45	39.65	39.25	39.55	39.55	0.76%	4,893,610
Apr 1, 2026	39.45	39.60	39.15	39.25	39.25	0.64%	5,597,914
Mar 31, 2026	39.10	39.45	38.95	39.00	39.00	-	7,807,433
Mar 30, 2026	38.90	39.35	38.90	39.00	39.00	-1.27%	8,280,138
Mar 27, 2026	39.35	39.75	39.35	39.50	39.50	-0.38%	4,714,518
Mar 26, 2026	39.65	39.75	39.40	39.65	39.65	0.25%	5,119,124
Mar 25, 2026	39.75	39.75	39.25	39.55	39.55	0.76%	5,547,052
Mar 24, 2026	39.10	39.40	38.90	39.25	39.25	0.38%	3,773,557
Mar 23, 2026	38.40	39.25	38.35	39.10	39.10	0.13%	6,088,042
Mar 20, 2026	39.20	39.50	39.05	39.05	39.05	-0.51%	7,198,546
Mar 19, 2026	39.25	39.45	39.10	39.25	39.25	-0.88%	4,599,886
Mar 18, 2026	39.55	39.60	39.30	39.60	39.60	0.51%	4,001,825
Mar 17, 2026	39.15	39.50	39.15	39.40	39.40	0.64%	3,949,105
Mar 16, 2026	39.50	39.65	39.10	39.15	39.15	-0.89%	6,400,252
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