TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.60	13.85	13.50	13.75	13.75	0.36%	13,115,910
Sep 11, 2026	13.35	13.70	13.35	13.70	13.70	1.86%	11,371,305
Sep 10, 2026	13.45	13.55	13.35	13.45	13.45	-0.74%	8,501,575
Sep 9, 2026	13.65	13.65	13.50	13.55	13.55	-1.09%	7,797,860
Sep 8, 2026	13.75	13.75	13.45	13.70	13.70	-0.36%	12,487,760
Sep 7, 2026	13.70	13.80	13.55	13.75	13.75	0.73%	14,882,250
Sep 4, 2026	13.70	13.75	13.40	13.65	13.65	-	15,750,287
Sep 3, 2026	13.05	13.80	13.05	13.65	13.65	5.00%	42,579,382
Sep 2, 2026	13.00	13.10	12.90	13.00	13.00	0.16%	36,473,327
Sep 1, 2026	13.34	13.49	13.29	13.49	12.98	1.11%	33,091,526
Aug 31, 2026	13.24	13.34	13.19	13.34	12.84	0.75%	24,630,364
Aug 28, 2026	13.29	13.34	13.14	13.24	12.74	-0.37%	21,900,216
Aug 27, 2026	13.24	13.44	13.24	13.29	12.79	-	14,105,662
Aug 26, 2026	13.34	13.39	13.24	13.29	12.79	-0.37%	11,418,065
Aug 25, 2026	13.44	13.54	13.34	13.34	12.84	-0.74%	10,459,135
Aug 24, 2026	13.49	13.54	13.39	13.44	12.93	-0.37%	10,340,507
Aug 21, 2026	13.39	13.54	13.29	13.49	12.98	0.37%	12,848,430
Aug 20, 2026	13.34	13.54	13.29	13.44	12.93	0.74%	15,823,305
Aug 19, 2026	13.29	13.39	13.19	13.34	12.84	0.37%	5,960,252
Aug 18, 2026	13.39	13.39	13.29	13.29	12.79	-1.10%	5,683,204
Aug 17, 2026	13.09	13.44	13.04	13.44	12.93	3.03%	22,101,537
Aug 14, 2026	13.09	13.09	13.00	13.04	12.55	-	3,496,884
Aug 13, 2026	13.04	13.09	12.95	13.04	12.55	0.76%	6,961,811
Aug 12, 2026	13.00	13.04	12.95	12.95	12.46	-	6,186,551
Aug 11, 2026	12.95	13.00	12.95	12.95	12.46	-0.38%	4,694,716
Aug 10, 2026	13.09	13.09	12.95	13.00	12.50	-0.38%	6,725,376
Aug 7, 2026	13.00	13.09	13.00	13.04	12.55	0.38%	4,564,952
Aug 6, 2026	13.04	13.19	13.00	13.00	12.50	-1.13%	8,199,168
Aug 5, 2026	13.14	13.19	13.04	13.14	12.65	-	4,504,266
Aug 4, 2026	13.09	13.24	13.09	13.14	12.65	-0.37%	5,437,569
Aug 3, 2026	13.24	13.34	13.09	13.19	12.69	-1.11%	9,895,266
Jul 31, 2026	13.29	13.49	13.19	13.34	12.84	0.37%	26,567,585
Jul 30, 2026	13.19	13.29	13.09	13.29	12.79	1.13%	12,675,499
Jul 29, 2026	13.14	13.24	12.95	13.14	12.65	-	16,002,556
Jul 28, 2026	13.14	13.19	13.09	13.14	12.65	-0.75%	9,579,941
Jul 27, 2026	13.29	13.29	13.14	13.24	12.74	0.37%	5,681,424
Jul 24, 2026	13.00	13.19	13.00	13.19	12.69	1.14%	8,135,915
Jul 23, 2026	13.29	13.29	13.00	13.04	12.55	-1.12%	7,402,877
Jul 22, 2026	13.24	13.34	13.14	13.19	12.69	-0.37%	9,759,936
Jul 21, 2026	13.14	13.34	13.14	13.24	12.74	0.75%	8,897,586
Jul 20, 2026	13.34	13.34	13.00	13.14	12.65	-0.75%	18,000,198
Jul 17, 2026	13.29	13.44	13.14	13.24	12.74	-1.11%	12,501,970
Jul 16, 2026	13.24	13.39	13.24	13.39	12.88	0.74%	9,651,409
Jul 15, 2026	13.14	13.34	13.09	13.29	12.79	1.13%	15,212,447
Jul 14, 2026	13.24	13.24	12.95	13.14	12.65	-0.37%	11,706,871
Jul 13, 2026	13.04	13.19	13.04	13.19	12.69	1.14%	10,432,488
Jul 9, 2026	13.09	13.14	12.95	13.04	12.55	-0.38%	4,917,637
Jul 8, 2026	13.04	13.14	13.00	13.09	12.60	0.38%	10,145,318
Jul 7, 2026	13.14	13.24	13.00	13.04	12.55	-0.75%	8,189,886
Jul 6, 2026	13.00	13.24	12.95	13.14	12.65	1.14%	11,693,099