TPE:5880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.10	28.60	27.80	28.55	28.55	1.24%	11,327,822
Nov 12, 2026	27.95	28.50	27.75	28.20	28.20	0.36%	12,654,155
Nov 11, 2026	27.75	28.10	27.35	28.10	28.10	1.44%	12,446,778
Nov 10, 2026	27.60	28.20	27.60	27.70	27.70	-0.36%	17,411,187
Nov 9, 2026	27.90	28.30	27.65	27.80	27.80	-0.36%	23,259,363
Nov 6, 2026	27.35	28.35	26.65	27.90	27.90	-2.11%	32,173,499
Nov 5, 2026	28.50	29.15	28.35	28.50	28.50	-	20,530,616
Nov 4, 2026	28.25	28.70	28.20	28.50	28.50	0.18%	20,124,677
Nov 3, 2026	28.90	29.10	28.35	28.45	28.45	-2.07%	18,211,928
Nov 2, 2026	29.20	29.50	28.70	29.05	29.05	0.17%	22,293,693
Oct 30, 2026	28.90	29.00	28.45	29.00	29.00	0.35%	19,885,638
Oct 29, 2026	28.25	28.90	28.25	28.90	28.90	1.58%	12,729,856
Oct 28, 2026	29.00	29.00	28.45	28.45	28.45	-1.22%	12,870,598
Oct 27, 2026	28.60	29.10	28.45	28.80	28.80	2.13%	32,522,727
Oct 22, 2026	27.80	28.25	27.80	28.20	28.20	0.71%	14,833,660
Oct 21, 2026	27.60	28.00	27.45	28.00	28.00	2.00%	11,744,444
Oct 20, 2026	27.85	28.10	27.30	27.45	27.45	-2.14%	14,495,464
Oct 19, 2026	28.00	28.25	27.80	28.05	28.05	-0.36%	19,772,461
Oct 16, 2026	27.45	28.30	27.40	28.15	28.15	2.36%	37,068,469
Oct 15, 2026	27.20	27.50	27.00	27.50	27.50	1.29%	39,659,352
Oct 14, 2026	27.20	27.20	26.80	27.15	27.15	-0.18%	15,636,316
Oct 13, 2026	26.40	27.20	26.40	27.20	27.20	1.49%	27,275,273
Oct 12, 2026	27.00	27.10	26.50	26.80	26.80	1.32%	19,553,376
Oct 8, 2026	26.50	26.60	26.35	26.45	26.45	-0.38%	10,231,835
Oct 7, 2026	26.00	26.55	26.00	26.55	26.55	2.31%	14,443,344
Oct 6, 2026	25.90	26.05	25.80	25.95	25.95	0.19%	12,079,367
Oct 5, 2026	26.40	26.40	25.85	25.90	25.90	-0.96%	13,583,478
Oct 2, 2026	25.80	26.20	25.80	26.15	26.15	0.58%	10,810,873
Oct 1, 2026	26.10	26.10	25.65	26.00	26.00	-0.38%	17,025,431
Sep 30, 2026	26.40	26.40	26.05	26.10	26.10	0.19%	17,943,411
Sep 29, 2026	26.45	26.60	26.00	26.05	26.05	-1.51%	17,358,159
Sep 24, 2026	26.50	26.75	26.35	26.45	26.45	-1.12%	14,691,036
Sep 23, 2026	27.15	27.15	26.65	26.75	26.75	-1.11%	17,504,063
Sep 22, 2026	27.35	27.35	27.00	27.05	27.05	-0.55%	9,623,047
Sep 21, 2026	27.30	27.30	27.00	27.20	27.20	-0.37%	9,534,595
Sep 18, 2026	27.50	27.50	27.05	27.30	27.30	-0.91%	30,664,955
Sep 17, 2026	27.25	27.60	27.10	27.55	27.55	0.73%	20,508,852
Sep 16, 2026	27.10	27.35	26.75	27.35	27.35	1.30%	19,851,298
Sep 15, 2026	27.55	27.55	26.80	27.00	27.00	-1.64%	23,217,099
Sep 14, 2026	26.95	27.45	26.85	27.45	27.45	0.92%	22,723,824
Sep 11, 2026	26.55	27.20	26.55	27.20	27.20	1.30%	28,731,550
Sep 10, 2026	26.60	26.85	26.55	26.85	26.85	-	12,158,726
Sep 9, 2026	26.70	26.85	26.45	26.85	26.85	-	15,145,888
Sep 8, 2026	26.45	26.85	26.20	26.85	26.85	1.32%	20,035,269
Sep 7, 2026	26.75	26.75	26.30	26.50	26.50	-0.56%	15,517,404
Sep 4, 2026	26.70	26.70	26.30	26.65	26.65	-0.19%	21,410,399
Sep 3, 2026	26.30	26.85	26.25	26.70	26.70	1.52%	32,491,451
Sep 2, 2026	25.60	26.30	25.50	26.30	26.30	2.73%	36,416,956
Sep 1, 2026	25.35	25.70	25.30	25.60	25.60	0.20%	15,139,049
Aug 31, 2026	25.25	25.65	25.05	25.55	25.55	1.19%	45,412,466