TPEX:00886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.46	49.46	49.46	49.46	49.46	0.45%	20,790
Sep 22, 2026	49.35	49.68	49.24	49.24	49.24	1.80%	28,248
Sep 21, 2026	48.37	48.37	48.37	48.37	48.37	0.19%	20,463
Sep 18, 2026	48.06	48.28	47.97	48.28	48.28	0.86%	24,468
Sep 17, 2026	47.87	47.87	47.87	47.87	47.87	0.25%	20,255
Sep 16, 2026	47.67	47.75	47.65	47.75	47.75	-0.33%	44,284
Sep 15, 2026	47.64	48.01	47.61	47.91	47.91	3.01%	32,650
Sep 14, 2026	46.51	46.51	46.51	46.51	46.51	-0.11%	31,300
Sep 11, 2026	46.56	46.56	46.56	46.56	46.56	-0.51%	20,135
Sep 10, 2026	46.80	46.80	46.80	46.80	46.80	-0.47%	20,084
Sep 9, 2026	46.99	47.02	46.99	47.02	47.02	-0.36%	22,181
Sep 8, 2026	47.12	47.19	47.12	47.19	47.19	-0.02%	22,321
Sep 7, 2026	47.14	47.20	47.14	47.20	47.20	-0.61%	31,676
Sep 4, 2026	47.49	47.49	47.49	47.49	47.49	1.24%	21,159
Sep 3, 2026	46.91	46.91	46.91	46.91	46.91	-	21,423
Sep 2, 2026	46.91	46.91	46.91	46.91	46.91	-0.61%	40,139
Sep 1, 2026	47.33	47.33	47.20	47.20	47.20	-0.27%	6,151
Aug 31, 2026	47.19	47.33	47.00	47.33	47.33	-0.38%	32,243
Aug 28, 2026	47.51	47.51	47.49	47.51	47.51	1.06%	25,613
Aug 27, 2026	46.58	47.01	46.58	47.01	47.01	0.60%	22,328
Aug 26, 2026	46.50	46.73	46.50	46.73	46.73	0.17%	53,741
Aug 24, 2026	46.65	46.65	46.65	46.65	46.65	0.15%	80,560
Aug 21, 2026	46.25	46.58	46.20	46.58	46.58	-0.58%	32,390
Aug 20, 2026	46.60	46.85	46.60	46.85	46.85	1.52%	4,637
Aug 19, 2026	46.38	46.38	46.15	46.15	46.15	-0.50%	2,600
Aug 18, 2026	46.46	46.64	46.38	46.38	46.38	-2.11%	32,591
Aug 17, 2026	47.38	47.38	47.38	47.38	47.38	-0.13%	21,704
Aug 14, 2026	47.50	47.50	47.44	47.44	47.44	0.96%	36,496
Aug 13, 2026	47.08	47.08	46.78	46.99	46.99	-0.55%	27,673
Aug 12, 2026	47.25	47.25	47.25	47.25	47.25	-0.27%	21,576
Aug 11, 2026	47.38	47.38	47.38	47.38	47.38	0.70%	21,454
Aug 10, 2026	47.05	47.05	47.05	47.05	47.05	1.27%	20,478
Aug 7, 2026	46.62	46.62	46.44	46.46	46.46	1.13%	41,239
Aug 6, 2026	46.60	46.60	45.94	45.94	45.94	-1.59%	4,027
Aug 5, 2026	47.31	47.31	46.68	46.68	46.68	2.77%	64,366
Aug 4, 2026	45.42	45.42	45.42	45.42	45.42	0.62%	1,280
Aug 3, 2026	45.14	45.14	45.14	45.14	45.14	-	2,118
Jul 31, 2026	44.57	45.14	44.57	45.14	45.14	2.82%	45,501
Jul 30, 2026	43.90	43.90	43.90	43.90	43.90	-0.09%	20,200
Jul 28, 2026	43.98	43.98	43.94	43.94	43.94	-1.61%	24,598
Jul 27, 2026	44.68	44.68	44.66	44.66	44.66	0.40%	41,738
Jul 24, 2026	44.48	44.48	44.48	44.48	44.48	-0.94%	1,115
Jul 23, 2026	45.20	45.20	44.90	44.90	44.90	-0.66%	22,435
Jul 22, 2026	45.20	45.20	45.20	45.20	45.20	0.44%	20,054
Jul 21, 2026	45.00	45.00	45.00	45.00	45.00	0.36%	60,486
Jul 17, 2026	45.56	45.56	44.84	44.84	44.84	-1.58%	43,106
Jul 16, 2026	46.02	46.02	45.55	45.56	45.56	-2.27%	32,163
Jul 15, 2026	45.66	46.62	45.66	46.62	46.62	2.10%	59,262
Jul 13, 2026	45.89	45.95	45.66	45.66	45.66	0.35%	53,554
Jul 9, 2026	45.52	45.52	45.50	45.50	45.50	-0.04%	28,100