TPE:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.00	36.50	36.00	36.50	36.50	-	39,450
Feb 10, 2026	37.05	37.20	36.30	36.50	36.50	-2.41%	76,894
Feb 9, 2026	37.50	37.85	37.30	37.40	37.40	-1.19%	12,489
Feb 6, 2026	37.20	37.85	36.85	37.85	37.85	1.47%	23,614
Feb 5, 2026	37.60	37.60	37.30	37.30	37.30	-0.93%	12,979
Feb 4, 2026	37.75	37.80	37.40	37.65	37.65	-1.70%	27,443
Feb 3, 2026	38.30	38.30	38.30	38.30	38.30	2.41%	1,119
Feb 2, 2026	37.80	37.80	37.20	37.40	37.40	-1.06%	26,000
Jan 30, 2026	38.10	38.15	37.75	37.80	37.80	-1.05%	25,088
Jan 29, 2026	38.00	38.55	37.90	38.20	38.20	0.26%	20,355
Jan 28, 2026	38.30	38.30	37.90	38.10	38.10	-0.52%	27,365
Jan 27, 2026	38.50	38.50	38.00	38.30	38.30	-0.52%	42,180
Jan 26, 2026	38.40	38.60	38.40	38.50	38.50	-0.26%	14,050
Jan 23, 2026	38.75	38.75	38.60	38.60	38.60	-0.13%	4,189
Jan 22, 2026	39.10	39.10	38.55	38.65	38.65	-0.13%	10,296
Jan 21, 2026	39.05	39.50	38.70	38.70	38.70	-0.90%	22,229
Jan 20, 2026	39.00	40.50	39.00	39.05	39.05	1.03%	35,661
Jan 19, 2026	38.85	39.40	38.65	38.65	38.65	-0.13%	19,380
Jan 16, 2026	38.80	39.80	38.65	38.70	38.70	-1.40%	45,163
Jan 15, 2026	38.85	39.30	38.85	39.25	39.25	-0.13%	16,099
Jan 14, 2026	38.95	39.35	38.40	39.30	39.30	0.90%	45,486
Jan 13, 2026	38.60	39.00	38.60	38.95	38.95	-0.38%	9,136
Jan 12, 2026	38.00	39.80	38.00	39.10	39.10	3.58%	70,928
Jan 9, 2026	37.90	37.90	37.75	37.75	37.75	-0.40%	7,333
Jan 8, 2026	38.00	38.00	37.80	37.90	37.90	-0.26%	10,057
Jan 7, 2026	38.05	38.15	37.85	38.00	38.00	-0.13%	14,554
Jan 6, 2026	38.45	38.45	38.00	38.05	38.05	-1.17%	28,064
Jan 5, 2026	39.00	39.00	37.50	38.50	38.50	-	35,494
Jan 2, 2026	38.40	38.65	38.30	38.50	38.50	0.52%	9,027
Dec 31, 2025	38.60	38.60	38.10	38.30	38.30	0.13%	16,560
Dec 30, 2025	38.00	38.30	38.00	38.25	38.25	0.66%	54,200
Dec 29, 2025	37.80	38.05	37.75	38.00	38.00	-0.26%	37,930
Dec 26, 2025	38.15	38.15	37.50	38.10	38.10	-0.13%	17,429
Dec 24, 2025	38.45	38.45	37.95	38.15	38.15	0.26%	17,259
Dec 23, 2025	38.25	38.25	37.80	38.05	38.05	-0.52%	25,476
Dec 22, 2025	38.65	39.00	38.00	38.25	38.25	0.26%	51,068
Dec 19, 2025	38.50	39.50	38.00	38.15	38.15	-0.91%	65,582
Dec 18, 2025	38.15	38.85	38.00	38.50	38.50	0.92%	36,476
Dec 17, 2025	40.25	40.30	38.00	38.15	38.15	-5.33%	198,567
Dec 16, 2025	39.60	40.30	38.80	40.30	40.30	1.26%	36,012
Dec 15, 2025	39.95	39.95	39.50	39.80	39.80	-0.13%	12,495
Dec 12, 2025	39.95	39.95	39.70	39.85	39.85	-1.24%	17,166
Dec 11, 2025	39.85	40.70	39.50	40.35	40.35	0.12%	50,318
Dec 10, 2025	40.00	40.30	39.55	40.30	40.30	-	21,506
Dec 9, 2025	40.60	40.80	40.15	40.30	40.30	-1.10%	28,001
Dec 8, 2025	41.40	41.45	39.45	40.75	40.75	1.75%	90,050
Dec 5, 2025	40.00	40.40	39.50	40.05	40.05	-1.11%	32,150
Dec 4, 2025	40.80	40.80	40.00	40.50	40.50	-	19,008
Dec 3, 2025	40.00	40.50	39.95	40.50	40.50	1.89%	18,000
Dec 2, 2025	39.70	39.80	39.50	39.75	39.75	-0.13%	12,353