TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.00	34.20	33.35	33.40	33.40	0.15%	165,023
Feb 10, 2026	33.75	33.75	33.00	33.35	33.35	-1.19%	137,711
Feb 9, 2026	33.65	34.25	33.55	33.75	33.75	2.27%	145,230
Feb 6, 2026	34.15	34.15	32.70	33.00	33.00	-3.37%	171,641
Feb 5, 2026	35.45	35.45	33.55	34.15	34.15	-2.84%	175,663
Feb 4, 2026	33.70	35.15	33.35	35.15	35.15	2.93%	145,670
Feb 3, 2026	34.55	35.35	34.05	34.15	34.15	-1.01%	201,694
Feb 2, 2026	36.05	36.05	34.40	34.50	34.50	-4.96%	463,694
Jan 30, 2026	36.60	39.25	36.25	36.30	36.30	-2.68%	1,458,715
Jan 29, 2026	39.70	40.60	37.30	37.30	37.30	0.95%	2,273,359
Jan 28, 2026	36.35	38.00	36.30	36.95	36.95	3.07%	592,357
Jan 27, 2026	37.35	37.35	35.85	35.85	35.85	-3.24%	222,788
Jan 26, 2026	36.40	37.05	36.05	37.05	37.05	2.49%	212,750
Jan 23, 2026	37.85	37.85	36.00	36.15	36.15	-3.34%	440,175
Jan 22, 2026	37.85	39.60	37.40	37.40	37.40	0.13%	461,949
Jan 21, 2026	38.75	38.75	37.00	37.35	37.35	-3.61%	452,125
Jan 20, 2026	38.80	39.80	38.40	38.75	38.75	-0.13%	334,951
Jan 19, 2026	38.70	38.95	37.70	38.80	38.80	3.47%	364,037
Jan 16, 2026	38.65	38.80	37.40	37.50	37.50	-2.22%	296,384
Jan 15, 2026	38.10	38.35	37.70	38.35	38.35	0.66%	214,919
Jan 14, 2026	37.40	38.30	37.40	38.10	38.10	2.01%	258,542
Jan 13, 2026	39.40	39.40	37.05	37.35	37.35	-3.24%	427,560
Jan 12, 2026	38.35	39.65	38.35	38.60	38.60	1.71%	406,106
Jan 9, 2026	39.10	39.75	37.40	37.95	37.95	-3.44%	552,911
Jan 8, 2026	40.85	42.20	39.25	39.30	39.30	-3.20%	1,117,100
Jan 7, 2026	42.40	43.70	40.60	40.60	40.60	1.25%	1,945,135
Jan 6, 2026	37.50	40.15	37.40	40.10	40.10	6.79%	747,224
Jan 5, 2026	39.10	39.65	37.00	37.55	37.55	-3.84%	634,104
Jan 2, 2026	39.00	40.55	38.90	39.05	39.05	0.64%	449,627
Dec 31, 2025	39.80	41.45	38.80	38.80	38.80	-1.40%	790,785
Dec 30, 2025	38.50	39.40	38.00	39.35	39.35	2.21%	500,645
Dec 29, 2025	40.50	40.50	38.50	38.50	38.50	-4.35%	962,398
Dec 26, 2025	41.40	41.65	40.10	40.25	40.25	-0.98%	776,136
Dec 24, 2025	41.10	41.70	40.10	40.65	40.65	-2.52%	1,133,712
Dec 23, 2025	43.15	43.30	41.55	41.70	41.70	-1.77%	1,575,378
Dec 22, 2025	42.45	43.35	41.90	42.45	42.45	-	4,299,336
Dec 19, 2025	41.80	43.85	40.25	42.45	42.45	6.39%	10,480,666
Dec 18, 2025	36.35	39.90	36.05	39.90	39.90	9.92%	3,847,155
Dec 17, 2025	35.20	37.60	35.20	36.30	36.30	3.42%	1,048,229
Dec 16, 2025	34.00	35.10	33.80	35.10	35.10	2.63%	235,861
Dec 15, 2025	34.00	35.15	33.60	34.20	34.20	-0.15%	330,894
Dec 12, 2025	32.55	34.30	32.55	34.25	34.25	5.38%	341,774
Dec 11, 2025	32.80	32.80	32.15	32.50	32.50	1.25%	83,522
Dec 10, 2025	33.20	33.20	31.90	32.10	32.10	-2.43%	237,771
Dec 9, 2025	32.10	33.40	32.05	32.90	32.90	4.28%	354,937
Dec 8, 2025	31.60	31.90	31.15	31.55	31.55	-0.63%	128,757
Dec 5, 2025	32.00	32.05	31.70	31.75	31.75	-0.94%	80,812
Dec 4, 2025	32.50	32.50	31.95	32.05	32.05	-	55,985
Dec 3, 2025	31.90	32.20	31.70	32.05	32.05	0.63%	48,178
Dec 2, 2025	31.65	32.40	31.65	31.85	31.85	-	92,002