TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	12.85	13.00	12.80	12.90	12.90	0.78%	10,954,870
Oct 22, 2025	12.70	12.85	12.65	12.80	12.80	0.79%	9,343,809
Oct 21, 2025	12.80	12.80	12.65	12.70	12.70	-0.39%	7,237,619
Oct 20, 2025	12.75	12.85	12.65	12.75	12.75	-	8,898,202
Oct 17, 2025	12.70	12.80	12.65	12.75	12.75	0.39%	11,912,140
Oct 16, 2025	12.50	12.75	12.50	12.70	12.70	2.01%	15,455,820
Oct 15, 2025	12.40	12.50	12.40	12.45	12.45	0.81%	11,018,160
Oct 14, 2025	12.30	12.45	12.30	12.35	12.35	0.41%	14,678,410
Oct 13, 2025	12.30	12.40	12.20	12.30	12.30	-0.40%	11,842,110
Oct 9, 2025	12.30	12.40	12.25	12.35	12.35	0.82%	14,480,180
Oct 8, 2025	12.25	12.30	12.20	12.25	12.25	-	7,972,318
Oct 7, 2025	12.20	12.25	12.15	12.25	12.25	0.41%	18,842,140
Oct 3, 2025	12.35	12.35	12.20	12.20	12.20	-1.61%	36,605,550
Oct 2, 2025	12.40	12.45	12.35	12.40	12.40	-	6,852,355
Oct 1, 2025	12.40	12.45	12.30	12.40	12.40	-0.40%	6,354,276
Sep 30, 2025	12.45	12.50	12.35	12.45	12.45	0.40%	5,161,533
Sep 26, 2025	12.45	12.45	12.30	12.40	12.40	-0.40%	6,470,679
Sep 25, 2025	12.40	12.45	12.35	12.45	12.45	0.40%	4,230,383
Sep 24, 2025	12.30	12.50	12.30	12.40	12.40	0.81%	8,590,522
Sep 23, 2025	12.30	12.40	12.20	12.30	12.30	-	9,065,920
Sep 22, 2025	12.25	12.35	12.25	12.30	12.30	-	4,456,014
Sep 19, 2025	12.25	12.30	12.15	12.30	12.30	0.41%	9,356,137
Sep 18, 2025	12.30	12.30	12.20	12.25	12.25	-	8,933,869
Sep 17, 2025	12.35	12.35	12.25	12.25	12.25	-0.81%	7,580,608
Sep 16, 2025	12.40	12.40	12.30	12.35	12.35	-0.40%	8,979,029
Sep 15, 2025	12.40	12.50	12.35	12.40	12.40	-	8,042,360
Sep 12, 2025	12.30	12.45	12.25	12.40	12.40	0.81%	10,473,070
Sep 11, 2025	12.40	12.45	12.30	12.30	12.30	-0.81%	7,423,919
Sep 10, 2025	12.40	12.40	12.30	12.40	12.40	-	7,676,720
Sep 9, 2025	12.45	12.50	12.35	12.40	12.40	-0.40%	10,510,320
Sep 8, 2025	12.50	12.55	12.45	12.45	12.45	-0.40%	4,070,285
Sep 5, 2025	12.55	12.60	12.50	12.50	12.50	-0.40%	7,709,913
Sep 4, 2025	12.60	12.60	12.50	12.55	12.55	0.40%	8,557,453
Sep 3, 2025	12.60	12.60	12.50	12.50	12.50	-0.79%	7,187,863
Sep 2, 2025	12.65	12.70	12.55	12.60	12.60	-5.03%	18,132,510
Sep 1, 2025	13.17	13.27	13.12	13.27	12.58	0.74%	17,630,235
Aug 29, 2025	13.27	13.32	13.17	13.17	12.49	-0.73%	19,406,048
Aug 28, 2025	13.37	13.37	13.27	13.27	12.58	-0.73%	11,173,617
Aug 27, 2025	13.37	13.46	13.32	13.37	12.68	-0.37%	13,851,337
Aug 26, 2025	13.46	13.51	13.32	13.42	12.72	-0.72%	13,861,669
Aug 25, 2025	13.66	13.66	13.42	13.51	12.81	-0.72%	11,873,354
Aug 22, 2025	13.66	13.66	13.56	13.61	12.91	-0.36%	7,903,480
Aug 21, 2025	13.66	13.71	13.61	13.66	12.95	0.36%	6,217,703
Aug 20, 2025	13.61	13.66	13.51	13.61	12.91	-0.36%	8,636,722
Aug 19, 2025	13.71	13.71	13.56	13.66	12.95	-0.35%	8,201,545
Aug 18, 2025	13.61	13.71	13.56	13.71	13.00	1.44%	10,118,374
Aug 15, 2025	13.71	13.71	13.51	13.51	12.81	-0.72%	7,678,851
Aug 14, 2025	13.56	13.76	13.56	13.61	12.91	0.36%	12,810,152
Aug 13, 2025	13.56	13.56	13.46	13.56	12.86	0.36%	4,656,163
Aug 12, 2025	13.46	13.56	13.46	13.51	12.81	-	3,943,468