TPE:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	10,116,090
Jun 1, 2026	11.95	12.20	11.85	12.10	12.10	2.11%	19,201,822
May 29, 2026	11.95	12.00	11.85	11.85	11.85	-0.42%	11,510,053
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%	15,116,223
May 26, 2026	12.05	12.10	12.00	12.00	12.00	-0.41%	11,456,166
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%	10,330,463
May 21, 2026	12.00	12.05	11.95	12.00	12.00	0.42%	11,001,786
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%	12,301,056
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
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