TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	39.70	39.70	39.10	39.35	39.35	-1.01%	6,132,145
Apr 10, 2026	39.75	39.80	39.40	39.75	39.75	-	6,177,991
Apr 9, 2026	39.70	39.75	39.30	39.75	39.75	0.51%	7,575,454
Apr 8, 2026	39.75	39.75	39.30	39.55	39.55	0.38%	5,488,300
Apr 7, 2026	39.50	39.60	39.35	39.40	39.40	-0.38%	2,771,146
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