TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	41.80	41.85	41.20	41.55	-	-0.60%	17,335,770
Jun 23, 2026	41.50	41.90	41.20	41.80	41.80	0.84%	16,696,189
Jun 22, 2026	42.55	42.65	41.40	41.45	41.45	-2.47%	23,506,048
Jun 18, 2026	42.70	43.25	42.50	42.50	42.50	-0.70%	13,608,079
Jun 17, 2026	42.45	43.30	42.40	42.80	42.80	0.47%	12,054,495
Jun 16, 2026	43.30	43.30	42.50	42.60	42.60	-0.70%	13,335,570
Jun 15, 2026	43.00	43.50	42.60	42.90	42.90	0.94%	13,077,860
Jun 12, 2026	42.30	42.75	42.15	42.50	42.50	1.19%	8,383,490
Jun 11, 2026	42.00	42.00	41.45	42.00	42.00	-0.12%	13,647,899
Jun 10, 2026	42.25	42.60	41.70	42.05	42.05	-1.41%	13,514,150
Jun 9, 2026	40.40	42.80	40.40	42.65	42.65	6.23%	30,966,465
Jun 8, 2026	40.20	40.50	39.85	40.15	40.15	-1.47%	9,180,636
Jun 5, 2026	40.75	41.10	40.35	40.75	40.75	-	10,573,750
Jun 4, 2026	40.85	41.65	40.75	40.75	40.75	-0.12%	13,002,710
Jun 3, 2026	41.00	41.20	40.65	40.80	40.80	-0.49%	13,663,310
Jun 2, 2026	39.80	41.00	39.75	41.00	41.00	3.02%	22,252,390
Jun 1, 2026	39.50	40.00	39.20	39.80	39.80	0.13%	13,423,470
May 29, 2026	39.05	39.75	38.80	39.75	39.75	2.85%	23,187,292
May 28, 2026	39.70	39.70	38.65	38.65	38.65	-2.03%	16,133,014
May 27, 2026	39.50	39.60	39.15	39.45	39.45	-	14,835,953
May 26, 2026	39.70	39.95	39.45	39.45	39.45	-0.75%	14,597,405
May 25, 2026	40.10	40.20	39.75	39.75	39.75	-0.75%	13,271,960
May 22, 2026	40.05	40.30	40.00	40.05	40.05	-0.25%	10,467,260
May 21, 2026	40.50	40.50	40.00	40.15	40.15	0.12%	8,033,101
May 20, 2026	40.95	40.95	40.00	40.10	40.10	-1.11%	8,793,902
May 19, 2026	40.15	41.00	39.95	40.55	40.55	1.88%	16,463,326
May 18, 2026	40.10	40.40	39.80	39.80	39.80	-0.75%	8,184,011
May 15, 2026	40.30	40.60	40.10	40.10	40.10	-0.50%	9,773,529
May 14, 2026	40.05	40.50	40.05	40.30	40.30	-	7,744,189
May 13, 2026	40.10	40.30	39.55	40.30	40.30	0.50%	11,032,410
May 12, 2026	39.85	40.60	39.85	40.10	40.10	0.63%	15,075,760
May 11, 2026	39.10	40.25	38.90	39.85	39.85	2.44%	22,139,450
May 8, 2026	38.95	38.95	38.60	38.90	38.90	0.26%	5,714,976
May 7, 2026	38.40	38.95	38.40	38.80	38.80	1.04%	6,751,408
May 6, 2026	38.60	38.60	38.20	38.40	38.40	-	8,180,216
May 5, 2026	38.60	38.60	38.20	38.40	38.40	-0.52%	6,567,315
May 4, 2026	39.05	39.05	38.60	38.60	38.60	-1.15%	7,579,631
Apr 30, 2026	38.90	39.05	38.70	39.05	39.05	-0.76%	12,109,980
Apr 29, 2026	39.00	39.35	38.80	39.35	39.35	1.16%	6,115,392
Apr 28, 2026	39.20	39.20	38.90	38.90	38.90	-0.26%	7,326,131
Apr 27, 2026	39.60	39.60	39.00	39.00	39.00	-2.01%	11,277,810
Apr 24, 2026	39.85	39.90	39.55	39.80	39.80	-0.50%	9,707,451
Apr 23, 2026	39.55	40.00	39.55	40.00	40.00	0.38%	11,485,940
Apr 22, 2026	39.60	39.85	39.45	39.85	39.85	0.13%	9,076,617
Apr 21, 2026	39.90	39.95	39.60	39.80	39.80	-0.13%	9,179,394
Apr 20, 2026	39.80	39.85	39.50	39.85	39.85	-	8,669,542
Apr 17, 2026	39.75	39.85	39.45	39.85	39.85	0.25%	6,690,269
Apr 16, 2026	39.70	39.75	39.40	39.75	39.75	0.38%	5,296,287
Apr 15, 2026	39.65	39.65	39.35	39.60	39.60	-0.13%	5,554,811
Apr 14, 2026	39.40	39.65	39.20	39.65	39.65	0.76%	6,338,025