TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.60	13.65	13.50	13.50	13.50	-0.74%	17,633,486
Aug 28, 2025	13.70	13.70	13.60	13.60	13.60	-0.73%	10,901,095
Aug 27, 2025	13.70	13.80	13.65	13.70	13.70	-0.36%	13,513,500
Aug 26, 2025	13.80	13.85	13.65	13.75	13.75	-0.72%	13,523,580
Aug 25, 2025	14.00	14.00	13.75	13.85	13.85	-0.72%	11,583,769
Aug 22, 2025	14.00	14.00	13.90	13.95	13.95	-0.36%	7,710,713
Aug 21, 2025	14.00	14.05	13.95	14.00	14.00	0.36%	6,066,052
Aug 20, 2025	13.95	14.00	13.85	13.95	13.95	-0.36%	8,426,071
Aug 19, 2025	14.05	14.05	13.90	14.00	14.00	-0.36%	8,001,508
Aug 18, 2025	13.95	14.05	13.90	14.05	14.05	1.44%	9,871,585
Aug 15, 2025	14.05	14.05	13.85	13.85	13.85	-0.72%	7,491,562
Aug 14, 2025	13.90	14.10	13.90	13.95	13.95	0.36%	12,497,710
Aug 13, 2025	13.90	13.90	13.80	13.90	13.90	0.36%	4,542,599
Aug 12, 2025	13.80	13.90	13.80	13.85	13.85	-	3,847,286
Aug 11, 2025	13.85	13.90	13.75	13.85	13.85	-	3,972,682
Aug 8, 2025	13.80	13.90	13.80	13.85	13.85	-	3,182,064
Aug 7, 2025	13.85	13.90	13.75	13.85	13.85	-	5,367,892
Aug 6, 2025	13.75	14.00	13.75	13.85	13.85	0.73%	12,123,938
Aug 5, 2025	13.60	13.80	13.60	13.75	13.75	0.73%	5,242,745
Aug 4, 2025	13.45	13.70	13.45	13.65	13.65	1.11%	5,663,575
Aug 1, 2025	13.45	13.60	13.40	13.50	13.50	0.37%	4,693,651
Jul 31, 2025	13.40	13.65	13.40	13.45	13.45	-	9,292,962
Jul 30, 2025	13.40	13.55	13.40	13.45	13.45	0.37%	3,097,409
Jul 29, 2025	13.55	13.60	13.40	13.40	13.40	-1.11%	5,419,643
Jul 28, 2025	13.55	13.65	13.45	13.55	13.55	-	8,874,094
Jul 25, 2025	13.55	13.65	13.50	13.55	13.55	-0.37%	7,020,486
Jul 24, 2025	13.65	13.80	13.50	13.60	13.60	-0.37%	11,205,334
Jul 23, 2025	13.50	13.75	13.45	13.65	13.65	1.87%	15,536,612
Jul 22, 2025	13.40	13.55	13.40	13.40	13.40	-	8,252,097
Jul 21, 2025	13.55	13.60	13.35	13.40	13.40	-1.11%	7,205,730
Jul 18, 2025	13.60	13.65	13.55	13.55	13.55	-0.37%	6,611,415
Jul 17, 2025	13.40	13.60	13.40	13.60	13.60	1.49%	6,682,743
Jul 16, 2025	13.35	13.50	13.30	13.40	13.40	-	7,000,484
Jul 15, 2025	13.40	13.50	13.35	13.40	13.40	-0.37%	6,573,353
Jul 14, 2025	13.45	13.50	13.35	13.45	13.45	0.75%	8,761,918
Jul 11, 2025	13.05	13.50	13.05	13.35	13.35	2.30%	21,453,912
Jul 10, 2025	12.95	13.10	12.90	13.05	13.05	0.77%	13,410,923
Jul 9, 2025	13.10	13.10	12.95	12.95	12.95	-0.77%	9,719,714
Jul 8, 2025	13.10	13.15	13.00	13.05	13.05	-0.38%	7,202,245
Jul 7, 2025	13.00	13.20	13.00	13.10	13.10	0.77%	16,326,677
Jul 4, 2025	13.10	13.15	13.00	13.00	13.00	-0.38%	7,775,473
Jul 3, 2025	13.00	13.10	13.00	13.05	13.05	0.38%	7,167,245
Jul 2, 2025	13.10	13.10	12.95	13.00	13.00	-0.38%	5,115,349
Jul 1, 2025	13.00	13.15	12.95	13.05	13.05	1.16%	9,784,025
Jun 30, 2025	13.05	13.10	12.90	12.90	12.90	-1.15%	7,568,211
Jun 27, 2025	13.05	13.20	13.00	13.05	13.05	-	15,088,696
Jun 26, 2025	12.95	13.15	12.95	13.05	13.05	1.16%	18,920,767
Jun 25, 2025	12.90	12.95	12.85	12.90	12.90	0.39%	10,642,581
Jun 24, 2025	12.85	13.00	12.80	12.85	12.85	0.39%	18,339,220
Jun 23, 2025	12.75	12.80	12.65	12.80	12.80	-0.39%	14,283,317