TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	33.45	33.45	30.20	31.30	31.30	-4.43%	367,766
Jul 28, 2026	33.15	33.20	32.20	32.75	32.75	-2.53%	131,042
Jul 27, 2026	33.30	33.60	33.10	33.60	33.60	-	45,331
Jul 24, 2026	33.20	34.00	33.05	33.60	33.60	-	85,032
Jul 23, 2026	34.50	34.70	33.45	33.60	33.60	-2.24%	72,576
Jul 22, 2026	33.30	34.50	33.25	34.50	34.37	4.23%	58,680
Jul 21, 2026	33.00	33.25	32.85	33.10	32.98	0.46%	69,191
Jul 20, 2026	34.45	34.45	31.80	32.95	32.83	-3.37%	115,273
Jul 17, 2026	34.45	34.70	34.00	34.10	33.97	-2.99%	287,737
Jul 16, 2026	35.10	35.50	34.50	35.15	35.02	0.29%	80,243
Jul 15, 2026	35.15	35.65	35.00	35.05	34.92	0.14%	116,126
Jul 14, 2026	36.85	36.85	34.25	35.00	34.87	-3.71%	223,067
Jul 13, 2026	38.75	38.75	36.05	36.35	36.21	-5.09%	243,908
Jul 9, 2026	37.65	38.50	37.55	38.30	38.16	2.13%	86,274
Jul 8, 2026	37.90	37.95	37.05	37.50	37.36	-0.79%	177,702
Jul 7, 2026	40.00	40.00	37.70	37.80	37.66	-4.91%	302,189
Jul 6, 2026	38.20	39.75	38.20	39.75	39.60	4.06%	416,324
Jul 3, 2026	37.80	38.90	37.80	38.20	38.06	-0.52%	139,928
Jul 2, 2026	38.05	38.50	37.45	38.40	38.26	1.86%	124,674
Jul 1, 2026	37.30	38.40	36.75	37.70	37.56	1.21%	217,318
Jun 30, 2026	37.50	37.50	37.05	37.25	37.11	0.54%	89,929
Jun 29, 2026	37.75	37.75	36.80	37.05	36.91	0.14%	119,129
Jun 26, 2026	37.15	38.50	36.30	37.00	36.86	0.82%	294,857
Jun 25, 2026	36.95	37.70	36.35	36.70	36.56	-0.41%	157,672
Jun 24, 2026	38.25	38.25	36.30	36.85	36.71	-2.90%	261,139
Jun 23, 2026	39.80	39.80	37.60	37.95	37.81	-3.56%	331,206
Jun 22, 2026	37.85	39.80	37.70	39.35	39.20	6.06%	470,227
Jun 18, 2026	38.70	38.70	36.85	37.10	36.96	-	346,666
Jun 17, 2026	35.75	38.45	35.30	37.10	36.96	3.49%	567,881
Jun 16, 2026	36.30	36.90	35.75	35.85	35.71	-	170,465
Jun 15, 2026	34.90	36.50	34.90	35.85	35.71	2.87%	192,201
Jun 12, 2026	35.20	35.30	34.65	34.85	34.72	0.87%	197,730
Jun 11, 2026	36.85	36.85	34.20	34.55	34.42	-7.74%	586,414
Jun 10, 2026	38.60	38.60	37.35	37.45	37.31	-2.98%	171,068
Jun 9, 2026	37.35	38.70	36.95	38.60	38.45	3.49%	244,263
Jun 8, 2026	36.50	37.60	36.10	37.30	37.16	-6.98%	715,548
Jun 5, 2026	40.40	40.45	38.60	40.10	39.95	-1.72%	458,179
Jun 4, 2026	42.00	42.30	40.80	40.80	40.65	-2.97%	303,418
Jun 3, 2026	42.50	43.10	41.15	42.05	41.89	-0.83%	533,381
Jun 2, 2026	41.65	46.00	41.00	42.40	42.24	0.83%	1,369,984
Jun 1, 2026	38.60	42.35	38.60	42.05	41.89	9.22%	1,086,731
May 29, 2026	38.90	39.15	38.10	38.50	38.35	-0.39%	543,037
May 28, 2026	37.60	40.10	37.10	38.65	38.50	5.89%	1,908,918
May 27, 2026	33.35	36.50	33.35	36.50	36.36	9.94%	720,514
May 26, 2026	33.00	33.20	32.50	33.20	33.07	1.07%	225,711
May 25, 2026	34.20	34.20	32.80	32.85	32.73	-1.05%	320,091
May 22, 2026	32.90	34.00	32.15	33.20	33.07	4.57%	599,376
May 21, 2026	30.85	32.40	30.75	31.75	31.63	5.48%	380,101
May 20, 2026	31.75	32.00	30.10	30.10	29.99	-4.29%	353,303
May 19, 2026	29.00	31.95	29.00	31.45	31.33	8.26%	559,832