TPE:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.40	31.45	31.05	31.20	-	-2.35%	21,118
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
Jul 28, 2026	31.05	31.05	30.60	31.05	31.05	-2.05%	27,096
Jul 27, 2026	31.30	31.70	31.20	31.70	31.70	1.77%	30,100
Jul 24, 2026	30.80	31.15	30.65	31.15	31.15	0.48%	18,330
Jul 23, 2026	30.95	31.15	30.95	31.00	31.00	0.49%	23,572
Jul 22, 2026	30.80	30.85	30.60	30.85	30.85	0.65%	31,673
Jul 21, 2026	30.70	30.80	30.25	30.65	30.65	0.99%	15,000
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