TPE:00645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.55	58.55	58.30	58.45	58.45	0.78%	59,785
Sep 21, 2026	57.95	58.00	57.85	58.00	58.00	0.09%	288,683
Sep 18, 2026	57.70	58.15	57.45	57.95	57.95	0.70%	139,717
Sep 17, 2026	57.90	57.90	57.55	57.55	57.55	0.26%	46,435
Sep 16, 2026	57.40	57.45	57.30	57.40	57.40	0.61%	120,317
Sep 15, 2026	57.20	57.35	56.85	57.05	57.05	-0.35%	97,901
Sep 14, 2026	57.20	57.45	57.15	57.25	57.25	0.62%	138,867
Sep 11, 2026	56.50	57.00	56.50	56.90	56.90	-0.52%	83,434
Sep 10, 2026	57.00	57.25	56.85	57.20	57.20	-0.35%	146,584
Sep 9, 2026	57.45	57.50	57.30	57.40	57.40	-0.78%	162,627
Sep 8, 2026	58.05	58.05	57.65	57.85	57.85	-0.60%	192,843
Sep 7, 2026	58.00	58.40	58.00	58.20	58.20	0.34%	203,553
Sep 4, 2026	57.80	58.05	57.80	58.00	58.00	0.43%	112,772
Sep 3, 2026	58.05	58.30	57.75	57.75	57.75	-	155,828
Sep 2, 2026	57.80	57.80	57.60	57.75	57.75	-2.28%	86,463
Sep 1, 2026	58.60	59.15	58.60	59.10	59.10	0.85%	712,618
Aug 31, 2026	57.90	58.60	57.90	58.60	58.60	0.17%	69,102
Aug 28, 2026	58.30	58.60	58.30	58.50	58.50	0.60%	71,730
Aug 27, 2026	58.05	58.15	57.95	58.15	58.15	0.17%	142,391
Aug 26, 2026	57.70	58.15	57.70	58.05	58.05	0.52%	68,309
Aug 25, 2026	57.50	57.80	57.30	57.75	57.75	0.43%	101,151
Aug 24, 2026	57.45	57.55	57.35	57.50	57.50	0.09%	50,150
Aug 21, 2026	57.00	57.45	57.00	57.45	57.45	0.44%	51,684
Aug 20, 2026	57.15	57.25	57.10	57.20	57.20	0.88%	40,866
Aug 19, 2026	57.50	57.50	56.60	56.70	56.70	-2.91%	189,405
Aug 18, 2026	58.90	59.05	58.35	58.40	58.40	-0.85%	61,060
Aug 17, 2026	58.85	59.00	58.70	58.90	58.90	-0.34%	153,434
Aug 14, 2026	59.30	59.40	59.00	59.10	59.10	0.25%	83,399
Aug 13, 2026	58.75	58.95	58.50	58.95	58.95	1.11%	96,309
Aug 12, 2026	58.10	58.30	58.05	58.30	58.30	0.09%	192,010
Aug 11, 2026	58.15	58.45	58.15	58.25	58.25	0.43%	56,016
Aug 10, 2026	57.65	58.10	57.65	58.00	58.00	0.96%	223,660
Aug 7, 2026	57.25	57.45	57.10	57.45	57.45	0.26%	97,311
Aug 6, 2026	57.05	57.30	56.85	57.30	57.30	0.44%	170,375
Aug 5, 2026	56.65	57.10	56.65	57.05	57.05	1.97%	306,273
Aug 4, 2026	55.65	55.95	55.45	55.95	55.95	0.36%	150,033
Aug 3, 2026	55.75	55.95	54.70	55.75	55.75	-1.76%	356,763
Jul 31, 2026	56.95	57.10	56.35	56.75	56.75	1.61%	78,735
Jul 30, 2026	55.90	56.10	55.65	55.85	55.85	-0.09%	74,412
Jul 29, 2026	56.05	56.25	55.50	55.90	55.90	-	299,657
Jul 28, 2026	55.65	56.10	55.60	55.90	55.90	-2.70%	74,728
Jul 27, 2026	56.85	57.45	56.85	57.45	57.45	1.77%	214,565
Jul 24, 2026	56.50	56.60	56.40	56.45	56.45	-1.48%	124,538
Jul 23, 2026	57.45	57.45	57.10	57.30	57.30	0.17%	88,640
Jul 22, 2026	57.50	57.60	57.20	57.20	57.20	1.15%	153,328
Jul 21, 2026	55.85	56.55	55.75	56.55	56.55	1.62%	68,323
Jul 20, 2026	55.55	55.85	55.50	55.65	55.65	1.37%	129,196
Jul 17, 2026	56.50	56.50	54.60	54.90	54.90	-3.77%	303,703
Jul 16, 2026	57.00	57.30	56.90	57.05	57.05	-0.87%	137,639
Jul 15, 2026	57.10	57.60	56.95	57.55	57.55	0.79%	91,081