TPE:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	30.90	30.90	30.00	30.35	30.35	1.00%	24,250
Jul 17, 2026	30.00	30.20	29.50	30.05	30.05	-0.66%	44,629
Jul 16, 2026	30.25	30.25	29.80	30.25	30.25	0.33%	36,275
Jul 15, 2026	30.05	30.15	29.90	30.15	30.15	0.67%	20,363
Jul 14, 2026	30.05	30.05	29.55	29.95	29.95	1.18%	29,200
Jul 13, 2026	30.00	30.20	29.60	29.60	29.60	-1.33%	38,203
Jul 9, 2026	30.70	30.70	29.90	30.00	30.00	0.33%	18,199
Jul 8, 2026	29.45	29.90	29.25	29.90	29.90	1.55%	27,000
Jul 7, 2026	30.90	31.75	30.05	30.45	29.45	-1.30%	58,062
Jul 6, 2026	31.05	31.35	30.60	30.85	29.83	0.16%	38,578
Jul 3, 2026	30.60	30.95	30.60	30.80	29.78	0.98%	40,352
Jul 2, 2026	30.25	30.50	30.00	30.50	29.49	0.83%	26,933
Jul 1, 2026	30.15	30.50	30.10	30.25	29.25	-0.17%	16,202
Jun 30, 2026	30.70	30.75	30.05	30.30	29.30	-0.82%	17,126
Jun 29, 2026	29.50	30.55	29.50	30.55	29.54	3.56%	33,778
Jun 26, 2026	30.10	30.35	29.50	29.50	28.53	-3.12%	63,444
Jun 25, 2026	31.20	31.20	29.95	30.45	29.45	-1.14%	24,658
Jun 24, 2026	29.80	30.80	29.70	30.80	29.78	3.36%	40,866
Jun 23, 2026	30.25	30.45	29.80	29.80	28.82	-2.77%	77,217
Jun 22, 2026	30.85	30.85	30.00	30.65	29.64	-0.65%	91,007
Jun 18, 2026	31.20	31.20	30.45	30.85	29.83	-0.96%	23,381
Jun 17, 2026	30.30	31.30	30.30	31.15	30.12	2.81%	39,191
Jun 16, 2026	31.05	31.05	30.10	30.30	29.30	-2.26%	30,487
Jun 15, 2026	30.85	31.00	30.40	31.00	29.98	0.32%	52,488
Jun 12, 2026	31.20	31.20	30.60	30.90	29.88	1.81%	27,286
Jun 11, 2026	30.30	30.50	29.40	30.35	29.35	0.17%	110,177
Jun 10, 2026	31.50	31.50	30.25	30.30	29.30	-5.31%	146,758
Jun 9, 2026	31.85	32.15	31.55	32.00	30.94	0.47%	16,237
Jun 8, 2026	32.40	32.40	31.75	31.85	30.80	-2.00%	14,205
Jun 5, 2026	32.50	32.75	32.40	32.50	31.43	0.31%	23,243
Jun 4, 2026	32.50	32.60	31.80	32.40	31.33	-0.31%	33,118
Jun 3, 2026	31.75	33.00	31.00	32.50	31.43	4.84%	131,177
Jun 2, 2026	30.50	31.10	30.45	31.00	29.98	1.97%	27,362
Jun 1, 2026	30.45	30.70	30.10	30.40	29.40	0.33%	64,886
May 29, 2026	30.55	31.05	30.30	30.30	29.30	-1.94%	73,605
May 28, 2026	31.80	31.85	30.80	30.90	29.88	-2.83%	90,019
May 27, 2026	32.05	32.35	31.70	31.80	30.75	-0.78%	45,219
May 26, 2026	32.85	32.85	32.00	32.05	30.99	-1.23%	49,459
May 25, 2026	34.55	34.55	32.35	32.45	31.38	-5.26%	152,302
May 22, 2026	34.50	34.50	34.10	34.25	33.12	-0.15%	26,160
May 21, 2026	34.80	34.80	34.10	34.30	33.17	0.88%	39,061
May 20, 2026	34.00	34.15	33.90	34.00	32.88	-	16,344
May 19, 2026	33.60	34.50	33.10	34.00	32.88	1.19%	103,443
May 18, 2026	35.00	35.50	33.25	33.60	32.49	-4.00%	173,075
May 15, 2026	36.00	36.00	34.75	35.00	33.84	-1.41%	57,536
May 14, 2026	36.40	36.80	35.50	35.50	34.33	-4.31%	251,287
May 13, 2026	37.35	37.60	36.75	37.10	35.88	-0.93%	85,639
May 12, 2026	39.20	39.20	37.20	37.45	36.21	-2.47%	113,333
May 11, 2026	37.40	39.45	37.40	38.40	37.13	5.93%	145,245
May 8, 2026	36.35	36.40	36.20	36.25	35.05	-0.41%	19,083