TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.10	31.10	30.35	31.10	31.10	-0.64%	166,368
Mar 26, 2026	32.10	32.50	31.30	31.30	31.30	-1.88%	92,125
Mar 25, 2026	32.30	32.50	31.80	31.90	31.90	-0.16%	112,315
Mar 24, 2026	31.90	32.20	31.50	31.95	31.95	0.47%	112,233
Mar 23, 2026	32.35	33.20	31.70	31.80	31.80	-3.64%	184,656
Mar 20, 2026	33.00	34.10	31.75	33.00	33.00	1.85%	341,629
Mar 19, 2026	32.20	33.50	31.70	32.40	32.40	0.47%	243,677
Mar 18, 2026	31.95	33.20	31.50	32.25	32.25	1.26%	277,423
Mar 17, 2026	32.30	32.30	31.70	31.85	31.85	1.43%	171,481
Mar 16, 2026	32.95	32.95	31.10	31.40	31.40	-2.48%	225,789
Mar 13, 2026	32.00	33.00	31.85	32.20	32.20	-0.31%	138,286
Mar 12, 2026	33.40	33.55	32.30	32.30	32.30	-1.52%	106,953
Mar 11, 2026	32.15	33.00	32.15	32.80	32.80	2.18%	98,324
Mar 10, 2026	32.40	32.95	31.25	32.10	32.10	-	129,816
Mar 9, 2026	31.65	32.10	31.05	32.10	32.10	-4.04%	257,409
Mar 6, 2026	34.00	34.00	32.80	33.45	33.45	-1.62%	96,448
Mar 5, 2026	33.10	34.05	33.00	34.00	34.00	3.82%	129,402
Mar 4, 2026	33.15	34.30	32.65	32.75	32.75	-5.21%	209,150
Mar 3, 2026	35.05	35.55	34.45	34.55	34.55	-1.43%	126,263
Mar 2, 2026	34.15	35.60	34.15	35.05	35.05	-1.13%	100,165
Feb 26, 2026	35.45	36.00	35.20	35.45	35.45	-0.70%	175,306
Feb 25, 2026	36.50	36.50	35.20	35.70	35.70	-0.42%	211,083
Feb 24, 2026	35.00	36.25	35.00	35.85	35.85	1.56%	300,982
Feb 23, 2026	33.55	35.35	33.55	35.30	35.30	5.69%	195,908
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