TPE:2880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.20	29.25	28.90	29.25	29.25	0.17%	7,339,917
Sep 25, 2025	29.40	29.45	29.05	29.20	29.20	-0.51%	17,612,420
Sep 24, 2025	29.20	29.40	29.20	29.35	29.35	0.34%	9,803,598
Sep 23, 2025	29.20	29.35	29.15	29.25	29.25	-	11,964,439
Sep 22, 2025	29.30	29.35	29.15	29.25	29.25	-	10,208,675
Sep 19, 2025	29.40	29.60	29.25	29.25	29.25	-1.02%	16,723,632
Sep 18, 2025	29.40	29.55	29.25	29.55	29.55	1.03%	12,165,480
Sep 17, 2025	29.20	29.50	29.10	29.25	29.25	-0.17%	11,284,850
Sep 16, 2025	29.40	29.40	29.10	29.30	29.30	0.17%	10,921,205
Sep 15, 2025	29.55	29.55	29.25	29.25	29.25	-0.85%	6,454,786
Sep 12, 2025	29.70	29.70	29.30	29.50	29.50	-	9,475,438
Sep 11, 2025	29.50	29.55	29.35	29.50	29.50	-0.34%	8,834,229
Sep 10, 2025	29.25	29.65	29.15	29.60	29.60	0.85%	16,735,137
Sep 9, 2025	29.35	29.45	29.00	29.35	29.35	0.86%	16,155,757
Sep 8, 2025	29.10	29.15	28.95	29.10	29.10	-0.17%	5,451,410
Sep 5, 2025	29.10	29.20	28.90	29.15	29.15	0.17%	5,680,668
Sep 4, 2025	29.00	29.25	28.95	29.10	29.10	-0.34%	7,828,497
Sep 3, 2025	29.40	29.40	28.80	29.20	29.20	0.69%	10,442,494
Sep 2, 2025	28.30	29.00	28.25	29.00	29.00	2.11%	18,187,179
Sep 1, 2025	28.05	28.45	28.00	28.40	28.40	1.79%	22,079,042
Aug 29, 2025	28.10	28.15	27.85	27.90	27.90	0.36%	13,123,745
Aug 28, 2025	27.85	28.00	27.75	27.80	27.80	-0.18%	9,657,232
Aug 27, 2025	27.50	28.00	27.50	27.85	27.85	0.91%	5,264,375
Aug 26, 2025	28.05	28.05	27.60	27.60	27.60	-1.95%	24,420,390
Aug 25, 2025	28.20	28.25	27.90	28.15	28.15	0.54%	6,663,215
Aug 22, 2025	28.10	28.15	28.00	28.00	28.00	-0.53%	4,636,601
Aug 21, 2025	28.25	28.30	28.10	28.15	28.15	-	7,447,112
Aug 20, 2025	28.30	28.30	28.05	28.15	28.15	0.18%	10,017,535
Aug 19, 2025	28.15	28.30	28.05	28.10	28.10	-0.18%	9,806,325
Aug 18, 2025	27.75	28.15	27.70	28.15	28.15	1.44%	14,426,228
Aug 15, 2025	28.05	28.10	27.75	27.75	27.75	-1.07%	19,274,419
Aug 14, 2025	27.85	28.15	27.80	28.05	28.05	1.08%	40,131,455
Aug 13, 2025	27.80	28.00	27.65	27.75	27.75	-4.51%	54,807,246
Aug 12, 2025	29.01	29.26	28.96	29.06	27.82	0.17%	38,310,975
Aug 11, 2025	29.31	29.31	28.91	29.01	27.77	-1.19%	33,319,326
Aug 8, 2025	29.16	29.41	29.11	29.36	28.11	0.69%	22,708,081
Aug 7, 2025	29.70	29.70	29.06	29.16	27.92	-1.32%	21,184,238
Aug 6, 2025	29.26	29.70	29.21	29.55	28.30	0.99%	17,316,634
Aug 5, 2025	29.36	29.50	29.21	29.26	28.01	-0.34%	15,039,085
Aug 4, 2025	28.47	29.41	28.47	29.36	28.11	2.62%	22,152,606
Aug 1, 2025	28.12	28.66	28.12	28.61	27.40	0.67%	10,093,212
Jul 31, 2025	28.27	28.51	28.17	28.42	27.21	-	9,427,535
Jul 30, 2025	28.27	28.56	28.22	28.42	27.21	0.71%	9,016,485
Jul 29, 2025	28.32	28.37	28.07	28.22	27.02	-	8,939,925
Jul 28, 2025	28.47	28.61	28.17	28.22	27.02	-0.70%	8,313,644
Jul 25, 2025	28.37	28.51	28.37	28.42	27.21	-0.49%	3,453,785
Jul 24, 2025	28.61	28.66	28.37	28.56	27.35	-0.35%	11,978,716
Jul 23, 2025	28.66	28.71	28.47	28.66	27.44	0.17%	6,777,141
Jul 22, 2025	28.56	28.66	28.32	28.61	27.40	0.18%	19,176,280
Jul 21, 2025	28.56	28.76	28.32	28.56	27.35	-	17,584,528