TPE:5876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	53.00	54.70	53.00	54.60	54.60	1.49%	9,544,694
Oct 21, 2026	53.50	53.90	52.70	53.80	53.80	0.19%	8,018,129
Oct 20, 2026	53.50	54.50	52.50	53.70	53.70	-0.74%	10,694,279
Oct 19, 2026	53.60	54.80	53.60	54.10	54.10	-0.37%	7,562,291
Oct 16, 2026	53.40	54.80	52.80	54.30	54.30	1.69%	10,154,740
Oct 15, 2026	51.90	53.50	51.50	53.40	53.40	3.29%	13,297,970
Oct 14, 2026	51.40	52.00	51.10	51.70	51.70	-0.39%	5,827,319
Oct 13, 2026	49.80	51.90	49.80	51.90	51.90	2.98%	9,741,134
Oct 12, 2026	49.50	50.80	49.50	50.40	50.40	1.51%	7,011,741
Oct 8, 2026	49.60	49.80	49.10	49.65	49.65	0.30%	4,975,276
Oct 7, 2026	49.00	49.50	48.45	49.50	49.50	1.43%	4,928,280
Oct 6, 2026	48.55	48.85	48.30	48.80	48.80	0.31%	3,118,094
Oct 5, 2026	49.65	49.65	48.55	48.65	48.65	-0.61%	4,716,959
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