TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	40.00	41.15	40.00	41.15	41.15	2.75%	91,151,830
Dec 18, 2025	40.30	40.50	39.95	40.05	40.05	-0.74%	8,693,503
Dec 17, 2025	40.30	40.90	40.30	40.35	40.35	-	10,447,311
Dec 16, 2025	39.85	40.40	39.85	40.35	40.35	0.50%	9,637,438
Dec 15, 2025	39.70	40.30	39.65	40.15	40.15	0.25%	6,439,084
Dec 12, 2025	40.05	40.40	39.95	40.05	40.05	0.50%	6,726,013
Dec 11, 2025	39.70	39.90	39.50	39.85	39.85	0.38%	7,332,163
Dec 10, 2025	39.55	39.70	39.55	39.70	39.70	0.38%	3,212,270
Dec 9, 2025	39.70	39.85	39.35	39.55	39.55	-0.38%	4,928,367
Dec 8, 2025	39.30	39.85	39.15	39.70	39.70	0.76%	9,458,028
Dec 5, 2025	39.30	39.45	39.20	39.40	39.40	-0.13%	3,773,374
Dec 4, 2025	39.40	39.50	39.25	39.45	39.45	0.13%	5,777,645
Dec 3, 2025	39.30	39.50	39.10	39.40	39.40	0.25%	4,265,324
Dec 2, 2025	39.05	39.30	39.00	39.30	39.30	0.77%	3,493,925
Dec 1, 2025	39.05	39.20	39.00	39.00	39.00	-0.26%	7,308,587
Nov 28, 2025	39.25	39.35	39.05	39.10	39.10	-0.76%	7,217,780
Nov 27, 2025	39.25	39.40	39.10	39.40	39.40	0.13%	9,446,883
Nov 26, 2025	39.80	39.85	39.30	39.35	39.35	-0.38%	8,201,671
Nov 25, 2025	40.50	40.50	39.50	39.50	39.50	-2.95%	13,795,271
Nov 24, 2025	40.00	40.85	39.90	40.70	40.70	1.75%	15,659,875
Nov 21, 2025	39.65	40.10	39.40	40.00	40.00	0.88%	9,825,046
Nov 20, 2025	39.35	39.75	39.20	39.65	39.65	0.51%	5,664,932
Nov 19, 2025	39.60	39.60	39.15	39.45	39.45	0.13%	6,926,700
Nov 18, 2025	39.10	39.45	39.00	39.40	39.40	-	8,066,264
Nov 17, 2025	39.30	39.65	39.05	39.40	39.40	0.25%	7,280,655
Nov 14, 2025	39.25	39.65	39.20	39.30	39.30	0.26%	6,099,937
Nov 13, 2025	39.25	39.55	39.20	39.20	39.20	-0.13%	7,245,577
Nov 12, 2025	39.40	39.60	39.25	39.25	39.25	0.13%	6,792,695
Nov 11, 2025	39.40	39.40	39.15	39.20	39.20	0.13%	4,172,250
Nov 10, 2025	39.50	39.60	39.15	39.15	39.15	-0.76%	5,868,503
Nov 7, 2025	39.60	39.70	39.40	39.45	39.45	-0.13%	4,423,647
Nov 6, 2025	39.65	39.90	39.50	39.50	39.50	-0.63%	7,813,277
Nov 5, 2025	39.75	39.85	39.45	39.75	39.75	-0.13%	4,189,318
Nov 4, 2025	39.50	39.95	39.45	39.80	39.80	0.76%	4,406,761
Nov 3, 2025	39.70	39.70	39.40	39.50	39.50	-0.25%	3,314,920
Oct 31, 2025	39.85	39.85	39.40	39.60	39.60	-0.50%	5,334,422
Oct 30, 2025	39.95	40.00	39.80	39.80	39.80	-0.50%	5,673,017
Oct 29, 2025	40.50	40.50	40.00	40.00	40.00	-0.62%	6,657,023
Oct 28, 2025	41.15	41.15	40.25	40.25	40.25	-1.59%	6,476,081
Oct 27, 2025	41.35	41.40	40.70	40.90	40.90	-1.09%	6,019,118
Oct 23, 2025	40.80	41.40	40.80	41.35	41.35	0.98%	3,953,459
Oct 22, 2025	40.65	40.95	40.65	40.95	40.95	0.86%	2,700,657
Oct 21, 2025	40.95	41.15	40.50	40.60	40.60	-0.12%	5,312,140
Oct 20, 2025	40.95	41.15	40.60	40.65	40.65	-0.73%	5,093,673
Oct 17, 2025	41.00	41.25	40.95	40.95	40.95	0.12%	4,384,199
Oct 16, 2025	41.40	41.55	40.90	40.90	40.90	-1.09%	4,531,548
Oct 15, 2025	41.40	41.65	41.30	41.35	41.35	-0.12%	3,931,463
Oct 14, 2025	41.10	41.70	41.10	41.40	41.40	0.61%	4,761,323