TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,482,395
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%	11,200,759
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
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%	8,694,731
Dec 17, 2025	40.30	40.90	40.30	40.35	40.35	-	10,447,310
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%	5,785,225
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%	13,795,270
Nov 24, 2025	40.00	40.85	39.90	40.70	40.70	1.75%	15,659,870
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