TPE:2884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.05	33.10	32.70	32.90	32.90	-0.45%	25,565,004
Sep 25, 2025	33.50	33.55	33.00	33.05	33.05	-1.05%	24,531,095
Sep 24, 2025	33.30	33.55	33.15	33.40	33.40	0.75%	15,721,454
Sep 23, 2025	33.45	33.45	33.00	33.15	33.15	-1.19%	27,817,688
Sep 22, 2025	33.55	33.65	33.40	33.55	33.55	-	11,597,842
Sep 19, 2025	33.50	33.70	33.15	33.55	33.55	0.60%	29,839,562
Sep 18, 2025	33.25	33.35	33.00	33.35	33.35	0.60%	22,521,769
Sep 17, 2025	33.60	33.60	33.15	33.15	33.15	-0.75%	16,425,390
Sep 16, 2025	33.50	33.55	33.20	33.40	33.40	-0.45%	25,706,036
Sep 15, 2025	34.00	34.20	33.50	33.55	33.55	-0.89%	20,507,046
Sep 12, 2025	34.00	34.05	33.75	33.85	33.85	-0.15%	23,056,993
Sep 11, 2025	34.00	34.10	33.75	33.90	33.90	0.30%	26,524,860
Sep 10, 2025	33.90	33.95	33.60	33.80	33.80	-0.29%	28,597,106
Sep 9, 2025	33.80	34.00	33.70	33.90	33.90	0.89%	23,388,180
Sep 8, 2025	34.30	34.40	33.50	33.60	33.60	-2.04%	22,820,073
Sep 5, 2025	34.10	34.30	34.00	34.30	34.30	0.88%	23,929,347
Sep 4, 2025	34.05	34.10	33.65	34.00	34.00	0.15%	14,948,957
Sep 3, 2025	34.40	34.40	33.75	33.95	33.95	-0.15%	19,526,022
Sep 2, 2025	33.70	34.00	33.60	34.00	34.00	1.04%	14,866,610
Sep 1, 2025	33.50	33.65	33.40	33.65	33.65	0.60%	15,073,661
Aug 29, 2025	33.65	33.70	33.40	33.45	33.45	-0.45%	18,097,651
Aug 28, 2025	33.55	33.80	33.45	33.60	33.60	0.60%	18,372,438
Aug 27, 2025	33.70	33.75	33.40	33.40	33.40	-0.89%	13,992,543
Aug 26, 2025	33.25	33.70	33.05	33.70	33.70	0.90%	69,113,484
Aug 25, 2025	33.80	33.90	33.25	33.40	33.40	-0.74%	24,595,890
Aug 22, 2025	34.10	34.10	33.55	33.65	33.65	-0.30%	13,986,293
Aug 21, 2025	34.20	34.35	33.60	33.75	33.75	-0.44%	20,455,157
Aug 20, 2025	34.40	34.40	33.80	33.90	33.90	-0.88%	24,363,550
Aug 19, 2025	34.05	34.35	34.00	34.20	34.20	-0.44%	23,738,584
Aug 18, 2025	34.00	34.35	33.55	34.35	34.35	1.03%	34,250,973
Aug 15, 2025	34.50	34.55	34.00	34.00	34.00	-1.45%	30,758,448
Aug 14, 2025	34.25	34.50	34.15	34.50	34.50	1.32%	32,458,051
Aug 13, 2025	33.25	34.05	33.25	34.05	34.05	2.56%	33,800,525
Aug 12, 2025	33.10	33.20	32.95	33.20	33.20	0.15%	26,559,940
Aug 11, 2025	33.25	33.25	32.95	33.15	33.15	-0.30%	19,672,422
Aug 8, 2025	33.30	33.40	32.95	33.25	33.25	0.30%	28,850,452
Aug 7, 2025	33.25	33.40	32.80	33.15	33.15	0.76%	32,136,642
Aug 6, 2025	32.65	32.90	32.55	32.90	32.90	0.77%	29,116,835
Aug 5, 2025	32.60	32.90	32.45	32.65	32.65	0.15%	31,925,712
Aug 4, 2025	32.05	32.70	32.00	32.60	32.60	1.09%	29,240,920
Aug 1, 2025	31.65	32.35	31.65	32.25	32.25	0.62%	19,157,845
Jul 31, 2025	31.95	32.15	31.65	32.05	32.05	-0.31%	17,615,037
Jul 30, 2025	31.95	32.25	31.90	32.15	32.15	0.63%	31,127,577
Jul 29, 2025	32.20	32.30	31.85	31.95	31.95	-0.78%	27,960,400
Jul 28, 2025	32.55	33.00	32.15	32.20	32.20	-1.08%	29,399,159
Jul 25, 2025	32.75	32.80	32.35	32.55	32.55	-0.91%	26,532,562
Jul 24, 2025	33.00	33.00	32.65	32.85	32.85	-0.61%	25,739,771
Jul 23, 2025	33.30	33.35	32.90	33.05	33.05	-0.45%	28,635,119
Jul 22, 2025	33.00	33.30	32.90	33.20	33.20	-1.95%	43,384,048
Jul 21, 2025	34.45	34.60	33.81	33.86	32.67	-2.28%	64,146,333