TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.65	13.70	13.55	13.60	13.60	-0.37%	10,218,398
Aug 21, 2026	13.55	13.70	13.45	13.65	13.65	0.37%	12,696,705
Aug 20, 2026	13.50	13.70	13.45	13.60	13.60	0.74%	15,636,450
Aug 19, 2026	13.45	13.55	13.35	13.50	13.50	0.37%	5,889,869
Aug 18, 2026	13.55	13.55	13.45	13.45	13.45	-1.10%	5,616,092
Aug 17, 2026	13.25	13.60	13.20	13.60	13.60	3.03%	21,840,543
Aug 14, 2026	13.25	13.25	13.15	13.20	13.20	-	3,425,621
Aug 13, 2026	13.20	13.25	13.10	13.20	13.20	0.76%	6,859,160
Aug 12, 2026	13.15	13.20	13.10	13.10	13.10	-	6,113,495
Aug 11, 2026	13.10	13.15	13.10	13.10	13.10	-0.38%	4,639,277
Aug 10, 2026	13.25	13.25	13.10	13.15	13.15	-0.38%	6,645,957
Aug 7, 2026	13.15	13.25	13.15	13.20	13.20	0.38%	4,511,046
Aug 6, 2026	13.20	13.35	13.15	13.15	13.15	-1.13%	8,044,798
Aug 5, 2026	13.30	13.35	13.20	13.30	13.30	-	4,451,076
Aug 4, 2026	13.25	13.40	13.25	13.30	13.30	-0.37%	5,373,358
Aug 3, 2026	13.40	13.50	13.25	13.35	13.35	-1.11%	9,778,414
Jul 31, 2026	13.45	13.65	13.35	13.50	13.50	0.37%	26,253,852
Jul 30, 2026	13.35	13.45	13.25	13.45	13.45	1.13%	12,525,816
Jul 29, 2026	13.30	13.40	13.10	13.30	13.30	-	15,813,584
Jul 28, 2026	13.30	13.35	13.25	13.30	13.30	-0.75%	9,466,813
Jul 27, 2026	13.45	13.45	13.30	13.40	13.40	0.37%	5,614,333
Jul 24, 2026	13.15	13.35	13.15	13.35	13.35	1.14%	8,039,839
Jul 23, 2026	13.45	13.45	13.15	13.20	13.20	-1.12%	7,310,208
Jul 22, 2026	13.40	13.50	13.30	13.35	13.35	-0.37%	9,636,138
Jul 21, 2026	13.30	13.50	13.30	13.40	13.40	0.75%	8,792,516
Jul 20, 2026	13.50	13.50	13.15	13.30	13.30	-0.75%	17,787,636
Jul 17, 2026	13.45	13.60	13.30	13.40	13.40	-1.11%	12,332,990
Jul 16, 2026	13.40	13.55	13.40	13.55	13.55	0.74%	9,537,437
Jul 15, 2026	13.30	13.50	13.25	13.45	13.45	1.13%	15,032,805
Jul 14, 2026	13.40	13.40	13.10	13.30	13.30	-0.37%	11,568,626
Jul 13, 2026	13.20	13.35	13.20	13.35	13.35	1.14%	10,309,292
Jul 9, 2026	13.25	13.30	13.10	13.20	13.20	-0.38%	4,859,566
Jul 8, 2026	13.20	13.30	13.15	13.25	13.25	0.38%	10,025,514
Jul 7, 2026	13.30	13.40	13.15	13.20	13.20	-0.75%	8,093,173
Jul 6, 2026	13.15	13.40	13.10	13.30	13.30	1.14%	11,555,017
Jul 3, 2026	12.90	13.30	12.90	13.15	13.15	1.15%	11,661,763
Jul 2, 2026	12.90	13.05	12.85	13.00	13.00	-	11,325,269
Jul 1, 2026	13.10	13.10	12.85	13.00	13.00	-	14,794,602
Jun 30, 2026	13.10	13.15	12.95	13.00	13.00	-0.76%	14,250,692
Jun 29, 2026	13.10	13.20	13.00	13.10	13.10	0.77%	16,355,168
Jun 26, 2026	13.05	13.15	13.00	13.00	13.00	-0.76%	19,988,360
Jun 25, 2026	13.00	13.25	12.95	13.10	13.10	0.77%	23,935,250
Jun 24, 2026	13.00	13.15	12.90	13.00	13.00	-0.76%	23,225,525
Jun 23, 2026	12.85	13.15	12.80	13.10	13.10	1.95%	24,076,190
Jun 22, 2026	12.95	13.15	12.80	12.85	12.85	-0.77%	32,725,246
Jun 18, 2026	13.40	13.45	12.95	12.95	12.95	-2.63%	31,826,921
Jun 17, 2026	13.10	13.40	13.00	13.30	13.30	2.70%	37,051,751
Jun 16, 2026	12.90	13.05	12.80	12.95	12.95	0.78%	21,673,680
Jun 15, 2026	13.05	13.05	12.80	12.85	12.85	-0.77%	13,334,380
Jun 12, 2026	12.90	13.05	12.85	12.95	12.95	0.78%	22,077,880