TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,517,658
Dec 2, 2025	30.60	30.85	30.55	30.85	30.85	0.98%	38,122,300
Dec 1, 2025	30.50	30.70	30.40	30.55	30.55	0.66%	27,041,966
Nov 28, 2025	30.50	30.55	30.30	30.35	30.35	-0.16%	26,060,097
Nov 27, 2025	30.40	30.50	30.30	30.40	30.40	-0.33%	16,615,761
Nov 26, 2025	30.45	30.50	30.30	30.50	30.50	1.33%	30,322,525
Nov 25, 2025	30.70	30.70	30.10	30.10	30.10	-2.27%	39,342,655
Nov 24, 2025	30.25	30.80	30.25	30.80	30.80	2.50%	103,803,717
Nov 21, 2025	30.10	30.25	29.90	30.05	30.05	-0.50%	38,182,405
Nov 20, 2025	30.20	30.20	29.95	30.20	30.20	0.67%	21,638,610
Nov 19, 2025	30.15	30.15	29.90	30.00	30.00	0.33%	23,512,630
Nov 18, 2025	30.00	30.20	29.90	29.90	29.90	-0.99%	34,285,040
Nov 17, 2025	30.10	30.20	29.95	30.20	30.20	0.67%	36,617,650
Nov 14, 2025	30.15	30.25	29.80	30.00	30.00	-0.33%	47,929,200
Nov 13, 2025	30.25	30.45	30.10	30.10	30.10	-0.33%	43,970,610
Nov 12, 2025	30.30	30.50	30.20	30.20	30.20	0.17%	42,365,670
Nov 11, 2025	29.80	30.20	29.75	30.15	30.15	2.20%	60,467,430
Nov 10, 2025	29.60	29.80	29.40	29.50	29.50	-0.34%	43,628,100
Nov 7, 2025	29.95	30.10	29.60	29.60	29.60	-1.17%	77,358,970
Nov 6, 2025	30.70	30.70	29.95	29.95	29.95	-1.16%	80,792,240
Nov 4, 2025	30.15	30.50	30.10	30.30	30.30	0.50%	53,657,170
Nov 3, 2025	29.60	30.35	29.50	30.15	30.15	1.34%	60,324,410
Oct 31, 2025	29.70	29.90	29.55	29.75	29.75	-0.17%	95,362,220
Oct 30, 2025	30.20	30.20	29.80	29.80	29.80	-1.32%	106,585,900
Oct 29, 2025	30.05	30.30	29.95	30.20	30.20	0.67%	118,398,800
Oct 28, 2025	30.30	30.50	30.00	30.00	30.00	-0.99%	175,960,100
Oct 27, 2025	31.10	31.45	29.90	30.30	30.30	-7.20%	279,817,300
Oct 23, 2025	32.55	32.65	32.30	32.65	32.65	0.15%	17,383,840
Oct 22, 2025	32.60	32.60	32.40	32.60	32.60	0.31%	19,969,990
Oct 21, 2025	32.45	32.60	32.30	32.50	32.50	0.62%	15,133,420
Oct 20, 2025	32.55	32.55	32.20	32.30	32.30	-0.77%	16,267,240
Oct 17, 2025	32.65	32.65	32.35	32.55	32.55	0.46%	17,229,980
Oct 16, 2025	33.00	33.00	32.30	32.40	32.40	-1.67%	35,502,050
Oct 15, 2025	32.95	33.00	32.70	32.95	32.95	0.46%	18,436,500
Oct 14, 2025	32.50	33.10	32.50	32.80	32.80	0.92%	31,157,460
Oct 13, 2025	33.00	33.00	32.35	32.50	32.50	-1.52%	27,242,800
Oct 9, 2025	32.95	33.15	32.90	33.00	33.00	0.61%	25,883,420
Oct 8, 2025	32.75	33.05	32.70	32.80	32.80	0.31%	27,281,940
Oct 7, 2025	32.50	32.80	32.20	32.70	32.70	0.31%	30,654,110
Oct 3, 2025	33.00	33.05	32.60	32.60	32.60	-1.21%	30,068,820
Oct 2, 2025	33.25	33.45	33.00	33.00	33.00	-1.05%	26,089,490
Oct 1, 2025	33.35	33.40	33.05	33.35	33.35	-	21,985,750
Sep 30, 2025	33.35	33.40	33.00	33.35	33.35	1.37%	33,184,030
Sep 26, 2025	33.05	33.10	32.70	32.90	32.90	-0.45%	25,565,000
Sep 25, 2025	33.50	33.55	33.00	33.05	33.05	-1.05%	24,531,090
Sep 24, 2025	33.30	33.55	33.15	33.40	33.40	0.75%	15,721,450
Sep 23, 2025	33.45	33.45	33.00	33.15	33.15	-1.19%	27,817,680
Sep 22, 2025	33.55	33.65	33.40	33.55	33.55	-	11,597,840