TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.40	12.40	12.30	12.35	12.35	-	7,430,762
Apr 23, 2026	12.50	12.50	12.35	12.35	12.35	-1.20%	15,025,278
Apr 22, 2026	12.55	12.60	12.45	12.50	12.50	-0.40%	6,967,867
Apr 21, 2026	12.65	12.65	12.55	12.55	12.55	-0.40%	5,003,901
Apr 20, 2026	12.65	12.70	12.60	12.60	12.60	-0.40%	4,767,128
Apr 17, 2026	12.65	12.70	12.60	12.65	12.65	-0.39%	5,326,024
Apr 16, 2026	12.65	12.70	12.60	12.70	12.70	0.40%	8,018,650
Apr 15, 2026	12.65	12.70	12.60	12.65	12.65	-	5,578,792
Apr 14, 2026	12.65	12.65	12.55	12.65	12.65	0.40%	6,243,113
Apr 13, 2026	12.65	12.65	12.55	12.60	12.60	-0.40%	3,508,154
Apr 10, 2026	12.65	12.70	12.60	12.65	12.65	-	2,770,825
Apr 9, 2026	12.65	12.65	12.60	12.65	12.65	-	3,398,305
Apr 8, 2026	12.65	12.75	12.60	12.65	12.65	0.40%	10,181,500
Apr 7, 2026	12.55	12.60	12.50	12.60	12.60	0.40%	2,394,723
Apr 2, 2026	12.55	12.60	12.50	12.55	12.55	-	3,391,557
Apr 1, 2026	12.55	12.60	12.45	12.55	12.55	0.80%	5,828,550
Mar 31, 2026	12.40	12.55	12.40	12.45	12.45	-0.40%	5,280,640
Mar 30, 2026	12.35	12.50	12.35	12.50	12.50	-	6,158,829
Mar 27, 2026	12.40	12.50	12.35	12.50	12.50	-	3,540,739
Mar 26, 2026	12.45	12.50	12.40	12.50	12.50	0.40%	3,811,384
Mar 25, 2026	12.40	12.45	12.35	12.45	12.45	1.22%	5,531,326
Mar 24, 2026	12.30	12.35	12.25	12.30	12.30	0.41%	4,883,135
Mar 23, 2026	12.25	12.30	12.20	12.25	12.25	-0.41%	8,232,041
Mar 20, 2026	12.30	12.45	12.30	12.30	12.30	-0.40%	7,322,935
Mar 19, 2026	12.40	12.40	12.30	12.35	12.35	-0.80%	6,601,804
Mar 18, 2026	12.50	12.50	12.40	12.45	12.45	-	4,129,827
Mar 17, 2026	12.40	12.45	12.35	12.45	12.45	0.40%	5,702,229
Mar 16, 2026	12.35	12.45	12.35	12.40	12.40	0.40%	4,032,789
Mar 13, 2026	12.30	12.40	12.30	12.35	12.35	-0.40%	7,682,478
Mar 12, 2026	12.35	12.40	12.30	12.40	12.40	-	4,869,590
Mar 11, 2026	12.30	12.50	12.30	12.40	12.40	0.81%	6,039,751
Mar 10, 2026	12.35	12.40	12.25	12.30	12.30	0.41%	6,741,396
Mar 9, 2026	12.25	12.30	12.20	12.25	12.25	-1.61%	11,963,007
Mar 6, 2026	12.35	12.50	12.30	12.45	12.45	0.81%	8,106,966
Mar 5, 2026	12.50	12.50	12.30	12.35	12.35	-	11,760,071
Mar 4, 2026	12.60	12.60	12.30	12.35	12.35	-2.76%	25,973,914
Mar 3, 2026	12.65	12.75	12.55	12.70	12.70	-	12,581,656
Mar 2, 2026	12.85	12.85	12.70	12.70	12.70	-1.93%	11,324,266
Feb 26, 2026	12.75	12.95	12.75	12.95	12.95	1.57%	16,536,090
Feb 25, 2026	12.80	12.80	12.70	12.75	12.75	-0.39%	9,772,495
Feb 24, 2026	12.75	12.85	12.70	12.80	12.80	0.39%	7,390,254
Feb 23, 2026	12.70	12.85	12.65	12.75	12.75	1.19%	14,421,610
Feb 11, 2026	12.55	12.70	12.55	12.60	12.60	0.80%	13,364,860
Feb 10, 2026	12.45	12.55	12.45	12.50	12.50	0.40%	3,937,656
Feb 9, 2026	12.45	12.50	12.40	12.45	12.45	0.40%	3,235,867
Feb 6, 2026	12.45	12.45	12.30	12.40	12.40	-0.40%	6,815,545
Feb 5, 2026	12.45	12.50	12.40	12.45	12.45	-	5,303,545
Feb 4, 2026	12.35	12.45	12.30	12.45	12.45	1.22%	6,129,044
Feb 3, 2026	12.35	12.45	12.30	12.30	12.30	-	6,038,759
Feb 2, 2026	12.50	12.50	12.30	12.30	12.30	-1.60%	12,929,015