TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	48.10	49.00	48.10	48.95	48.95	1.14%	3,661,535
Oct 1, 2026	48.95	49.10	47.90	48.40	48.40	-1.53%	10,364,447
Sep 30, 2026	49.30	49.40	48.75	49.15	49.15	0.61%	6,919,056
Sep 29, 2026	48.95	49.35	48.55	48.85	48.85	-0.20%	6,497,420
Sep 24, 2026	48.75	49.00	48.55	48.95	48.95	-0.61%	3,026,168
Sep 23, 2026	49.70	49.90	48.90	49.25	49.25	-0.91%	5,067,078
Sep 22, 2026	49.45	49.70	49.05	49.70	49.70	0.91%	4,559,819
Sep 21, 2026	49.45	49.60	48.85	49.25	49.25	-0.40%	2,967,323
Sep 18, 2026	49.80	49.80	48.65	49.45	49.45	-1.00%	9,848,377
Sep 17, 2026	49.75	50.00	48.85	49.95	49.95	0.40%	5,654,047
Sep 16, 2026	49.90	50.00	49.15	49.75	49.75	-0.10%	6,229,608
Sep 15, 2026	49.85	50.00	49.30	49.80	49.80	-0.20%	5,625,100
Sep 14, 2026	48.25	49.95	48.25	49.90	49.90	2.57%	9,082,786
Sep 11, 2026	47.10	48.75	47.10	48.65	48.65	1.57%	7,005,480
Sep 10, 2026	46.90	48.05	46.90	47.90	47.90	0.84%	7,098,758
Sep 9, 2026	48.25	48.60	47.20	47.50	47.50	-2.56%	6,283,664
Sep 8, 2026	46.55	48.75	46.45	48.75	48.75	3.83%	19,081,290
Sep 7, 2026	46.50	46.95	46.05	46.95	46.95	1.40%	9,786,207
Sep 4, 2026	45.95	46.30	45.25	46.30	46.30	0.76%	7,546,959
Sep 3, 2026	45.15	46.00	45.10	45.95	45.95	1.32%	13,157,273
Sep 2, 2026	44.80	45.35	43.95	45.35	45.35	1.91%	16,001,250
Sep 1, 2026	42.60	44.65	42.60	44.50	44.50	3.73%	15,575,235
Aug 31, 2026	43.15	43.15	42.50	42.90	42.90	-0.58%	13,923,271
Aug 28, 2026	42.95	43.65	42.90	43.15	43.15	0.23%	7,229,756
Aug 27, 2026	43.70	43.70	43.00	43.05	43.05	-0.58%	4,674,471
Aug 26, 2026	43.60	44.00	43.15	43.30	43.30	-1.03%	4,701,798
Aug 25, 2026	43.30	43.95	43.30	43.75	43.75	0.81%	3,540,013
Aug 24, 2026	44.10	44.35	43.40	43.40	43.40	-1.70%	4,049,402
Aug 21, 2026	43.50	44.15	43.40	44.15	44.15	1.15%	6,475,010
Aug 20, 2026	43.50	43.90	43.05	43.65	43.65	0.34%	7,352,504
Aug 19, 2026	42.85	43.55	42.35	43.50	43.50	0.69%	7,353,841
Aug 18, 2026	42.45	43.20	42.25	43.20	43.20	2.25%	6,595,185
Aug 17, 2026	42.10	42.55	41.90	42.25	42.25	-0.24%	7,192,187
Aug 14, 2026	42.40	42.45	41.65	42.35	42.35	0.24%	6,477,947
Aug 13, 2026	43.10	43.10	42.05	42.25	42.25	-1.40%	8,247,877
Aug 12, 2026	43.10	43.10	42.60	42.85	42.85	-0.58%	4,327,818
Aug 11, 2026	43.15	43.55	42.70	43.10	43.10	-0.58%	4,564,461
Aug 10, 2026	43.75	43.75	42.90	43.35	43.35	-0.23%	6,889,973
Aug 7, 2026	43.25	43.65	43.15	43.45	43.45	-	3,775,692
Aug 6, 2026	43.65	44.40	43.15	43.45	43.45	-1.59%	8,047,192
Aug 5, 2026	44.50	44.50	43.65	44.15	44.15	-	6,498,684
Aug 4, 2026	43.85	45.00	43.85	44.15	44.15	-1.12%	8,402,224
Aug 3, 2026	44.70	45.35	44.50	44.65	44.65	-1.76%	8,604,284
Jul 31, 2026	44.80	45.70	44.80	45.45	45.45	1.45%	17,587,524
Jul 30, 2026	44.40	45.00	43.90	44.80	44.80	1.01%	15,409,413
Jul 29, 2026	44.00	44.60	43.60	44.35	44.35	1.03%	17,309,474
Jul 28, 2026	44.50	44.75	43.70	43.90	43.90	-1.90%	17,216,112
Jul 27, 2026	45.84	46.63	45.79	46.54	44.75	1.84%	23,313,589
Jul 24, 2026	43.91	45.74	43.91	45.69	43.94	3.01%	21,904,902
Jul 23, 2026	44.55	44.65	43.86	44.36	42.66	-0.44%	17,729,232