TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.00	13.15	12.90	13.00	-	-0.76%	23,212,720
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
Jun 11, 2026	12.85	12.95	12.65	12.85	12.85	0.39%	24,141,130
Jun 10, 2026	12.70	12.85	12.65	12.80	12.80	-	15,726,060
Jun 9, 2026	12.25	12.85	12.25	12.80	12.80	4.49%	39,382,693
Jun 8, 2026	12.10	12.25	12.05	12.25	12.25	-1.21%	11,270,360
Jun 5, 2026	12.55	12.55	12.35	12.40	12.40	-1.20%	15,514,390
Jun 4, 2026	12.40	12.60	12.35	12.55	12.55	1.62%	20,317,880
Jun 3, 2026	12.15	12.45	12.10	12.35	12.35	2.07%	20,161,770
Jun 2, 2026	12.10	12.15	12.00	12.10	12.10	-	10,123,200
Jun 1, 2026	11.95	12.20	11.85	12.10	12.10	2.11%	19,201,820
May 29, 2026	11.95	12.00	11.85	11.85	11.85	-0.42%	11,510,050
May 28, 2026	11.90	11.95	11.85	11.90	11.90	-	11,646,600
May 27, 2026	12.00	12.00	11.90	11.90	11.90	-0.83%	15,116,220
May 26, 2026	12.05	12.10	12.00	12.00	12.00	-0.41%	11,456,160
May 25, 2026	12.10	12.10	12.00	12.05	12.05	-0.41%	10,164,050
May 22, 2026	12.00	12.10	11.95	12.10	12.10	0.83%	10,330,460
May 21, 2026	12.00	12.05	11.95	12.00	12.00	0.42%	11,001,780
May 20, 2026	12.05	12.10	11.95	11.95	11.95	-0.83%	8,054,040
May 19, 2026	11.95	12.05	11.95	12.05	12.05	0.84%	12,301,050
May 18, 2026	12.05	12.05	11.95	11.95	11.95	-0.83%	15,396,660
May 15, 2026	12.05	12.10	12.05	12.05	12.05	-	8,565,372
May 14, 2026	12.15	12.15	12.05	12.05	12.05	-0.41%	13,567,360
May 13, 2026	12.15	12.15	12.10	12.10	12.10	-0.41%	9,148,746
May 12, 2026	12.20	12.25	12.15	12.15	12.15	-0.41%	8,751,487
May 11, 2026	12.20	12.25	12.15	12.20	12.20	-	12,464,830
May 8, 2026	12.30	12.30	12.20	12.20	12.20	-0.41%	6,699,191
May 7, 2026	12.25	12.30	12.20	12.25	12.25	-	12,473,380
May 6, 2026	12.30	12.30	12.20	12.25	12.25	0.41%	7,696,815
May 5, 2026	12.20	12.25	12.20	12.20	12.20	-	6,408,470
May 4, 2026	12.25	12.30	12.20	12.20	12.20	-0.41%	11,213,820
Apr 30, 2026	12.30	12.35	12.25	12.25	12.25	-0.41%	9,140,319
Apr 29, 2026	12.40	12.40	12.30	12.30	12.30	-0.40%	5,433,440
Apr 28, 2026	12.30	12.35	12.30	12.35	12.35	0.82%	3,545,379
Apr 27, 2026	12.35	12.35	12.25	12.25	12.25	-0.81%	14,125,020
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%	15,025,270
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%	5,706,381
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