TPEX:00888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.50	36.69	36.13	36.16	36.16	1.12%	12,361,742
Sep 21, 2026	35.54	35.80	35.47	35.76	35.76	1.05%	9,030,258
Sep 20, 2026	35.38	35.61	34.32	35.39	35.39	-	542,395
Sep 18, 2026	35.38	35.61	35.17	35.39	35.39	2.34%	11,480,395
Sep 17, 2026	34.48	34.85	34.48	34.58	34.58	1.44%	8,002,472
Sep 16, 2026	33.67	34.18	33.67	34.09	34.09	1.40%	2,707,618
Sep 15, 2026	33.78	33.93	33.60	33.62	33.62	-1.15%	3,603,316
Sep 14, 2026	33.59	34.15	33.40	34.01	34.01	-0.09%	3,891,579
Sep 11, 2026	33.78	34.25	33.74	34.04	34.04	-1.62%	6,371,794
Sep 10, 2026	34.60	34.71	34.42	34.60	34.60	-0.20%	3,634,679
Sep 9, 2026	34.63	34.95	34.60	34.67	34.67	0.87%	6,057,483
Sep 8, 2026	34.88	34.96	34.30	34.37	34.37	-1.38%	6,222,968
Sep 7, 2026	34.43	34.86	34.22	34.85	34.85	3.41%	18,625,668
Sep 4, 2026	33.60	33.72	33.30	33.70	33.70	1.97%	3,533,959
Sep 3, 2026	33.60	33.68	33.04	33.05	33.05	-1.46%	4,595,115
Sep 2, 2026	33.89	34.00	33.50	33.54	33.54	-1.58%	5,266,753
Sep 1, 2026	33.71	34.36	33.67	34.08	34.08	1.52%	10,165,845
Aug 31, 2026	33.29	33.57	33.02	33.57	33.57	-0.56%	4,369,136
Aug 28, 2026	33.28	33.83	33.28	33.76	33.76	2.58%	10,047,226
Aug 27, 2026	33.10	33.29	32.88	32.91	32.91	-0.18%	3,498,060
Aug 26, 2026	32.64	33.01	32.57	32.97	32.97	0.83%	5,353,822
Aug 25, 2026	32.27	32.70	31.90	32.70	32.70	0.49%	2,850,511
Aug 24, 2026	32.34	32.95	32.34	32.54	32.54	1.12%	5,028,679
Aug 21, 2026	32.06	32.29	31.80	32.18	32.18	0.28%	2,203,189
Aug 20, 2026	32.04	32.22	31.62	32.09	32.09	0.69%	3,424,590
Aug 19, 2026	31.63	32.06	31.50	31.87	31.87	-1.79%	5,371,113
Aug 18, 2026	33.28	33.29	32.43	32.45	32.45	-1.73%	5,592,386
Aug 17, 2026	33.21	33.44	33.02	33.02	33.02	-0.18%	9,259,342
Aug 14, 2026	33.53	33.63	32.97	33.08	33.08	-0.72%	7,164,969
Aug 13, 2026	33.31	33.64	33.16	33.32	33.32	2.18%	12,643,440
Aug 12, 2026	32.79	32.85	32.51	32.61	32.61	0.06%	6,374,902
Aug 11, 2026	32.45	32.63	32.28	32.59	32.59	-0.21%	4,353,978
Aug 10, 2026	32.10	32.76	32.10	32.66	32.66	3.00%	8,307,815
Aug 7, 2026	32.22	32.30	31.52	31.71	31.71	-1.21%	4,827,017
Aug 6, 2026	32.00	32.18	31.65	32.10	32.10	0.03%	4,965,025
Aug 5, 2026	32.75	32.79	32.09	32.09	32.09	2.26%	10,218,194
Aug 4, 2026	31.22	31.71	30.95	31.38	31.38	0.45%	7,824,804
Aug 3, 2026	31.07	31.61	31.07	31.24	31.24	-0.73%	10,438,281
Jul 31, 2026	31.00	31.47	30.83	31.47	31.47	10.00%	23,646,082
Jul 30, 2026	27.74	29.59	27.60	28.61	28.61	1.06%	22,743,843
Jul 29, 2026	29.79	30.00	27.87	28.31	28.31	-5.51%	26,273,518
Jul 28, 2026	30.25	30.62	29.95	29.96	29.96	-6.23%	21,307,981
Jul 27, 2026	32.07	32.09	31.13	31.95	31.95	-1.68%	24,269,654
Jul 24, 2026	34.69	35.01	34.15	34.25	32.50	-2.67%	88,842,370
Jul 23, 2026	35.95	35.95	34.93	35.19	33.39	-1.12%	50,400,512
Jul 22, 2026	35.66	35.92	35.41	35.59	33.77	3.07%	25,584,148
Jul 21, 2026	33.40	34.59	33.40	34.53	32.76	4.04%	20,315,114
Jul 20, 2026	33.97	34.28	33.00	33.19	31.49	-3.60%	28,287,572
Jul 17, 2026	35.36	36.01	34.41	34.43	32.67	-7.35%	40,909,623
Jul 16, 2026	37.06	37.55	36.70	37.16	35.26	-0.99%	13,908,744