TPE:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.10	32.30	31.75	31.95	31.95	-0.47%	14,100
Oct 7, 2026	31.70	32.10	31.70	32.10	32.10	-	7,115
Oct 6, 2026	31.60	32.10	31.60	32.10	32.10	1.10%	13,172
Oct 5, 2026	32.00	32.50	31.50	31.75	31.75	0.79%	97,404
Oct 2, 2026	31.50	31.70	31.15	31.50	31.50	-0.94%	45,439
Oct 1, 2026	32.00	32.00	31.60	31.80	31.80	-0.62%	25,747
Sep 30, 2026	31.95	32.15	31.95	32.00	32.00	0.16%	12,150
Sep 29, 2026	32.10	32.25	31.70	31.95	31.95	-1.39%	58,415
Sep 24, 2026	32.35	32.70	32.35	32.40	32.40	-	28,883
Sep 23, 2026	32.50	32.70	32.40	32.40	32.40	0.78%	26,697
Sep 22, 2026	32.50	32.50	32.10	32.15	32.15	-1.83%	33,884
Sep 21, 2026	33.30	33.35	32.30	32.75	32.75	-1.36%	38,503
Sep 18, 2026	32.60	33.20	32.60	33.20	33.20	2.15%	16,389
Sep 17, 2026	32.90	33.40	32.45	32.50	32.50	-1.22%	76,001
Sep 16, 2026	33.60	33.65	32.90	32.90	32.90	-1.94%	49,707
Sep 15, 2026	35.20	35.20	33.55	33.55	33.55	-2.75%	77,786
Sep 14, 2026	34.15	35.75	34.00	34.50	34.50	2.07%	165,621
Sep 11, 2026	32.30	34.30	32.20	33.80	33.80	4.32%	141,786
Sep 10, 2026	32.85	33.85	32.15	32.40	32.40	4.01%	363,307
Sep 9, 2026	31.80	31.80	31.15	31.15	31.15	0.16%	15,000
Sep 8, 2026	31.10	31.30	31.10	31.10	31.10	-1.74%	10,729
Sep 7, 2026	31.85	31.85	30.90	31.65	31.65	-0.47%	26,287
Sep 4, 2026	31.75	31.80	31.35	31.80	31.80	1.60%	9,000
Sep 3, 2026	32.00	32.00	31.30	31.30	31.30	-0.79%	21,076
Sep 2, 2026	31.50	31.80	31.50	31.55	31.55	1.61%	16,559
Sep 1, 2026	32.40	32.45	31.05	31.05	31.05	-4.17%	49,711
Aug 31, 2026	33.10	33.35	32.40	32.40	32.40	-2.70%	26,560
Aug 28, 2026	33.00	33.60	33.00	33.30	33.30	-1.19%	9,199
Aug 27, 2026	33.70	35.05	32.90	33.70	33.70	2.43%	199,660
Aug 26, 2026	31.90	32.90	31.80	32.90	32.90	4.11%	50,160
Aug 25, 2026	31.90	31.90	31.40	31.60	31.60	-0.94%	15,739
Aug 24, 2026	32.25	32.25	31.85	31.90	31.90	-	9,128
Aug 21, 2026	31.70	32.00	31.70	31.90	31.90	-0.31%	13,100
Aug 20, 2026	31.60	32.00	31.60	32.00	32.00	0.31%	39,222
Aug 19, 2026	31.20	31.90	31.00	31.90	31.90	1.75%	13,271
Aug 18, 2026	31.40	31.95	31.05	31.35	31.35	-1.88%	54,118
Aug 17, 2026	31.30	31.95	31.20	31.95	31.95	0.16%	38,421
Aug 14, 2026	32.00	32.00	31.50	31.90	31.90	-2.00%	24,158
Aug 13, 2026	33.65	34.50	31.20	32.55	32.55	-2.11%	169,544
Aug 12, 2026	33.45	34.30	32.55	33.25	33.25	2.31%	102,958
Aug 11, 2026	30.95	33.40	30.80	32.50	32.50	6.04%	166,245
Aug 10, 2026	30.45	30.65	30.15	30.65	30.65	1.16%	69,150
Aug 7, 2026	30.50	30.65	30.15	30.30	30.30	-1.62%	57,227
Aug 6, 2026	31.10	31.10	30.50	30.80	30.80	-0.48%	50,070
Aug 5, 2026	31.00	31.30	30.80	30.95	30.95	0.16%	43,107
Aug 4, 2026	30.55	30.90	30.20	30.90	30.90	0.82%	51,865
Aug 3, 2026	29.65	30.65	29.65	30.65	30.65	0.16%	11,030
Jul 31, 2026	30.95	30.95	30.15	30.60	30.60	0.82%	15,116
Jul 30, 2026	30.35	30.35	29.40	30.35	30.35	-0.65%	60,100
Jul 29, 2026	31.05	31.05	29.85	30.55	30.55	-1.61%	72,744