TPE:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.75	33.00	31.00	32.50	32.50	4.84%	130,877
Jun 2, 2026	30.50	31.10	30.45	31.00	31.00	1.97%	27,362
Jun 1, 2026	30.45	30.70	30.10	30.40	30.40	0.33%	64,886
May 29, 2026	30.55	31.05	30.30	30.30	30.30	-1.94%	73,605
May 28, 2026	31.80	31.85	30.80	30.90	30.90	-2.83%	89,945
May 27, 2026	32.05	32.35	31.70	31.80	31.80	-0.78%	45,219
May 26, 2026	32.85	32.85	32.00	32.05	32.05	-1.23%	48,933
May 25, 2026	34.55	34.55	32.35	32.45	32.45	-5.26%	152,302
May 22, 2026	34.50	34.50	34.10	34.25	34.25	-0.15%	26,160
May 21, 2026	34.80	34.80	34.10	34.30	34.30	0.88%	39,061
May 20, 2026	34.00	34.15	33.90	34.00	34.00	-	16,344
May 19, 2026	33.60	34.50	33.10	34.00	34.00	1.19%	103,443
May 18, 2026	35.00	35.50	33.25	33.60	33.60	-4.00%	173,075
May 15, 2026	36.00	36.00	34.75	35.00	35.00	-1.41%	57,536
May 14, 2026	36.40	36.80	35.50	35.50	35.50	-4.31%	251,287
May 13, 2026	37.35	37.60	36.75	37.10	37.10	-0.93%	85,639
May 12, 2026	39.20	39.20	37.20	37.45	37.45	-2.47%	113,333
May 11, 2026	37.40	39.45	37.40	38.40	38.40	5.93%	145,245
May 8, 2026	36.35	36.40	36.20	36.25	36.25	-0.41%	19,083
May 7, 2026	36.35	36.50	36.10	36.40	36.40	-0.14%	47,612
May 6, 2026	36.85	36.95	36.10	36.45	36.45	1.25%	90,824
May 5, 2026	35.95	36.30	35.55	36.00	36.00	0.42%	33,106
May 4, 2026	36.65	36.65	35.50	35.85	35.85	-2.58%	77,484
Apr 30, 2026	37.30	37.30	36.50	36.80	36.80	0.14%	47,122
Apr 29, 2026	38.30	38.30	36.75	36.75	36.75	-2.39%	169,860
Apr 28, 2026	38.70	38.70	37.10	37.65	37.65	-	37,863
Apr 27, 2026	38.00	38.05	37.55	37.65	37.65	-2.46%	36,017
Apr 24, 2026	37.50	40.10	37.40	38.60	38.60	4.32%	157,140
Apr 23, 2026	37.50	37.75	36.95	37.00	37.00	-0.80%	63,134
Apr 22, 2026	37.30	37.70	36.90	37.30	37.30	-0.80%	71,962
Apr 21, 2026	37.50	38.00	37.00	37.60	37.60	0.80%	66,310
Apr 20, 2026	37.60	37.60	37.00	37.30	37.30	-1.84%	38,819
Apr 17, 2026	38.05	38.50	37.60	38.00	38.00	-1.04%	34,838
Apr 16, 2026	39.10	39.20	38.10	38.40	38.40	-1.16%	115,581
Apr 15, 2026	39.50	39.70	38.35	38.85	38.85	-2.02%	86,184
Apr 14, 2026	39.70	41.00	39.20	39.65	39.65	-0.88%	97,819
Apr 13, 2026	40.55	40.95	40.00	40.00	40.00	-1.96%	112,854
Apr 10, 2026	41.70	41.75	40.50	40.80	40.80	-2.16%	79,400
Apr 9, 2026	41.15	41.70	41.00	41.70	41.70	0.48%	78,207
Apr 8, 2026	42.80	43.85	40.65	41.50	41.50	-4.27%	202,721
Apr 7, 2026	43.25	44.00	42.70	43.35	43.35	0.23%	67,073
Apr 2, 2026	43.80	43.80	43.00	43.25	43.25	-0.80%	71,015
Apr 1, 2026	42.60	43.70	41.90	43.60	43.60	0.23%	105,002
Mar 31, 2026	43.25	44.45	43.00	43.50	43.50	1.05%	157,362
Mar 30, 2026	43.55	44.50	43.05	43.05	43.05	0.47%	216,934
Mar 27, 2026	42.30	43.65	42.25	42.85	42.85	2.27%	91,104
Mar 26, 2026	41.95	42.65	41.50	41.90	41.90	0.36%	45,341
Mar 25, 2026	42.40	42.40	41.30	41.75	41.75	-	43,346
Mar 24, 2026	42.80	43.50	41.15	41.75	41.75	-2.45%	130,940
Mar 23, 2026	41.20	44.90	41.00	42.80	42.80	4.77%	276,509