TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.70	32.95	32.15	32.35	-	-0.61%	8,189,812
Apr 27, 2026	32.35	32.70	32.00	32.55	32.55	-	40,146,908
Apr 24, 2026	32.40	32.70	32.30	32.55	32.55	0.31%	38,407,291
Apr 23, 2026	32.75	33.05	32.35	32.45	32.45	-1.82%	42,306,191
Apr 22, 2026	32.85	33.10	32.80	33.05	33.05	0.30%	42,605,484
Apr 21, 2026	33.10	33.15	32.75	32.95	32.95	0.30%	38,365,940
Apr 20, 2026	32.90	33.15	32.75	32.85	32.85	0.31%	38,944,090
Apr 17, 2026	33.05	33.05	32.50	32.75	32.75	-0.76%	24,132,210
Apr 16, 2026	33.00	33.20	32.80	33.00	33.00	0.15%	24,595,460
Apr 15, 2026	32.80	33.10	32.60	32.95	32.95	0.76%	38,138,990
Apr 14, 2026	32.40	32.70	32.25	32.70	32.70	2.03%	31,208,360
Apr 13, 2026	32.25	32.25	32.00	32.05	32.05	-0.62%	28,525,980
Apr 10, 2026	32.60	32.60	32.20	32.25	32.25	-1.07%	25,766,300
Apr 9, 2026	32.40	32.60	32.20	32.60	32.60	0.46%	24,963,670
Apr 8, 2026	32.85	32.85	32.25	32.45	32.45	0.15%	24,182,080
Apr 7, 2026	32.20	32.40	32.00	32.40	32.40	0.78%	16,534,490
Apr 2, 2026	32.45	32.60	32.10	32.15	32.15	-0.46%	20,530,680
Apr 1, 2026	32.15	32.30	31.85	32.30	32.30	1.73%	19,272,080
Mar 31, 2026	31.95	32.15	31.75	31.75	31.75	-0.78%	24,233,450
Mar 30, 2026	31.95	32.25	31.90	32.00	32.00	-0.62%	35,022,670
Mar 27, 2026	32.10	32.35	32.00	32.20	32.20	-0.46%	18,515,310
Mar 26, 2026	32.45	32.45	32.00	32.35	32.35	0.78%	23,136,520
Mar 25, 2026	32.40	32.40	31.65	32.10	32.10	1.74%	27,290,690
Mar 24, 2026	31.15	31.65	31.00	31.55	31.55	1.28%	21,610,620
Mar 23, 2026	31.10	31.25	30.85	31.15	31.15	-2.04%	36,774,750
Mar 20, 2026	31.95	31.95	31.30	31.80	31.80	0.32%	53,783,730
Mar 19, 2026	32.25	32.25	31.65	31.70	31.70	-1.71%	41,506,990
Mar 18, 2026	32.70	32.75	32.00	32.25	32.25	-	35,788,980
Mar 17, 2026	32.30	32.55	32.00	32.25	32.25	0.16%	54,957,030
Mar 16, 2026	33.05	33.05	32.10	32.20	32.20	-2.57%	68,045,660
Mar 13, 2026	32.95	33.25	32.85	33.05	33.05	-	27,550,520
Mar 12, 2026	33.00	33.10	32.65	33.05	33.05	-0.75%	44,385,760
Mar 11, 2026	33.40	34.00	33.30	33.30	33.30	-0.30%	23,392,850
Mar 10, 2026	33.45	33.85	33.20	33.40	33.40	0.15%	23,893,060
Mar 9, 2026	32.65	33.50	32.60	33.35	33.35	-1.91%	43,449,590
Mar 6, 2026	33.90	34.00	33.65	34.00	34.00	-0.15%	22,070,690
Mar 5, 2026	33.75	34.05	33.75	34.05	34.05	1.19%	30,239,360
Mar 4, 2026	34.45	34.55	33.35	33.65	33.65	-3.58%	49,799,760
Mar 3, 2026	34.60	35.10	34.60	34.90	34.90	-	35,571,240
Mar 2, 2026	34.50	35.10	34.50	34.90	34.90	-0.57%	37,639,830
Feb 26, 2026	34.80	35.50	34.75	35.10	35.10	0.43%	95,915,150
Feb 25, 2026	34.60	35.00	34.20	34.95	34.95	0.72%	39,072,680
Feb 24, 2026	34.90	34.90	34.25	34.70	34.70	-0.43%	32,997,580
Feb 23, 2026	34.70	34.90	34.45	34.85	34.85	2.05%	71,692,110
Feb 11, 2026	34.00	34.15	33.90	34.15	34.15	1.04%	34,789,320
Feb 10, 2026	33.70	33.90	33.70	33.80	33.80	0.30%	22,285,980
Feb 9, 2026	34.10	34.20	33.70	33.70	33.70	-0.88%	29,883,580
Feb 6, 2026	33.70	34.00	33.45	34.00	34.00	0.15%	22,294,200
Feb 5, 2026	33.70	34.00	33.60	33.95	33.95	0.74%	33,443,490
Feb 4, 2026	33.40	33.90	33.40	33.70	33.70	0.90%	26,632,430
Feb 3, 2026	33.35	33.60	33.30	33.40	33.40	0.30%	27,942,580
Feb 2, 2026	33.45	33.45	32.70	33.30	33.30	-0.30%	29,636,050
Jan 30, 2026	33.65	33.65	33.10	33.40	33.40	-0.89%	36,349,720
Jan 29, 2026	33.50	33.75	33.30	33.70	33.70	0.60%	35,522,440
Jan 28, 2026	33.60	33.70	33.25	33.50	33.50	-0.30%	25,146,650
Jan 27, 2026	33.75	33.80	33.60	33.60	33.60	-0.15%	27,307,280
Jan 26, 2026	33.30	33.65	33.00	33.65	33.65	1.20%	30,229,930
Jan 23, 2026	33.65	33.65	33.00	33.25	33.25	-0.75%	33,617,130
Jan 22, 2026	33.55	33.60	33.30	33.50	33.50	0.45%	38,619,680
Jan 21, 2026	33.00	33.35	32.85	33.35	33.35	0.76%	33,216,180
Jan 20, 2026	33.05	33.40	33.00	33.10	33.10	0.30%	29,007,710
Jan 19, 2026	32.65	33.50	32.60	33.00	33.00	1.07%	36,730,470
Jan 16, 2026	32.50	32.95	32.45	32.65	32.65	0.62%	27,771,600
Jan 15, 2026	32.45	32.70	32.45	32.45	32.45	0.46%	31,147,730
Jan 14, 2026	32.50	32.65	32.30	32.30	32.30	-0.31%	29,029,770
Jan 13, 2026	32.60	32.60	32.40	32.40	32.40	-0.31%	26,281,980
Jan 12, 2026	32.60	32.70	32.50	32.50	32.50	-1.07%	29,140,160
Jan 9, 2026	32.85	33.05	32.65	32.85	32.85	0.15%	22,936,870
Jan 8, 2026	33.20	33.40	32.80	32.80	32.80	-1.35%	40,405,690
Jan 7, 2026	33.75	33.75	33.20	33.25	33.25	-1.34%	44,421,820
Jan 6, 2026	33.90	34.05	33.65	33.70	33.70	-0.44%	34,557,630
Jan 5, 2026	33.95	34.20	33.70	33.85	33.85	-0.73%	55,300,060
Jan 2, 2026	33.80	34.10	33.40	34.10	34.10	1.04%	61,726,860
Dec 31, 2025	33.85	34.05	33.40	33.75	33.75	-0.30%	59,988,380
Dec 30, 2025	33.55	34.15	33.20	33.85	33.85	0.59%	60,567,090
Dec 29, 2025	33.95	33.95	33.60	33.65	33.65	-1.46%	33,784,450
Dec 26, 2025	33.65	34.15	33.20	34.15	34.15	0.59%	91,774,400
Dec 24, 2025	33.15	33.95	32.85	33.95	33.95	1.19%	107,419,400
Dec 23, 2025	33.20	33.55	32.75	33.55	33.55	0.75%	105,955,500
Dec 22, 2025	33.45	33.60	33.10	33.30	33.30	-0.75%	112,981,600
Dec 19, 2025	33.20	33.70	32.90	33.55	33.55	0.90%	140,160,700
Dec 18, 2025	33.80	34.20	32.90	33.25	33.25	-0.75%	76,417,830
Dec 17, 2025	33.20	33.80	33.10	33.50	33.50	1.67%	66,951,780
Dec 16, 2025	33.00	33.45	32.95	32.95	32.95	-0.15%	58,607,800
Dec 15, 2025	33.00	33.05	32.60	33.00	33.00	0.61%	49,691,770
Dec 12, 2025	32.55	33.15	32.50	32.80	32.80	1.39%	40,549,390
Dec 11, 2025	32.15	32.45	31.95	32.35	32.35	0.78%	38,374,480
Dec 10, 2025	32.10	32.45	32.10	32.10	32.10	-	25,131,400
Dec 9, 2025	32.45	32.55	32.00	32.10	32.10	0.31%	62,333,140
Dec 8, 2025	31.85	32.95	31.35	32.00	32.00	4.40%	140,343,500
Dec 5, 2025	30.80	30.80	30.50	30.65	30.65	-0.49%	25,312,870
Dec 4, 2025	30.40	30.80	30.40	30.80	30.80	1.32%	22,190,630
Dec 3, 2025	31.00	31.00	30.30	30.40	30.40	-1.46%	35,517,650
Dec 2, 2025	30.60	30.85	30.55	30.85	30.85	0.98%	38,178,830
Dec 1, 2025	30.50	30.70	30.40	30.55	30.55	0.66%	27,041,960
Nov 28, 2025	30.50	30.55	30.30	30.35	30.35	-0.16%	26,060,090
Nov 27, 2025	30.40	30.50	30.30	30.40	30.40	-0.33%	16,615,760
Nov 26, 2025	30.45	30.50	30.30	30.50	30.50	1.33%	30,322,520
Nov 25, 2025	30.70	30.70	30.10	30.10	30.10	-2.27%	39,342,650
Nov 24, 2025	30.25	30.80	30.25	30.80	30.80	2.50%	103,803,700