TPE:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.50	40.10	37.40	38.60	38.60	4.32%	156,990
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
Mar 20, 2026	42.65	42.65	40.60	40.85	40.85	-3.08%	87,087
Mar 19, 2026	41.95	43.70	41.80	42.15	42.15	2.55%	247,757
Mar 18, 2026	42.90	42.90	40.20	41.10	41.10	-2.49%	135,375
Mar 17, 2026	43.45	43.45	41.25	42.15	42.15	-2.99%	140,490
Mar 16, 2026	40.40	43.80	40.40	43.45	43.45	9.03%	452,203
Mar 13, 2026	38.95	41.10	38.95	39.85	39.85	4.59%	473,956
Mar 12, 2026	36.95	38.60	36.90	38.10	38.10	3.11%	139,208
Mar 11, 2026	37.35	37.35	36.95	36.95	36.95	-1.07%	53,387
Mar 10, 2026	37.90	38.05	37.10	37.35	37.35	-2.86%	78,895
Mar 9, 2026	37.20	39.95	36.80	38.45	38.45	5.05%	185,496
Mar 6, 2026	35.50	36.65	35.50	36.60	36.60	3.68%	16,168
Mar 5, 2026	35.05	35.30	34.70	35.30	35.30	0.86%	39,421
Mar 4, 2026	36.00	36.30	35.00	35.00	35.00	-3.85%	36,638
Mar 3, 2026	36.70	37.20	36.35	36.40	36.40	-0.95%	26,328
Mar 2, 2026	37.30	37.30	36.75	36.75	36.75	-0.68%	7,798
Feb 26, 2026	36.95	37.00	36.45	37.00	37.00	0.14%	27,885
Feb 25, 2026	36.60	37.00	36.45	36.95	36.95	0.96%	38,677
Feb 24, 2026	37.00	37.40	36.60	36.60	36.60	-1.08%	15,927
Feb 23, 2026	36.50	37.00	36.50	37.00	37.00	1.37%	19,118
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%	77,094
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