TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.50	39.85	39.00	39.50	39.50	0.25%	178,194
Oct 1, 2026	39.10	40.75	38.50	39.40	39.40	0.77%	1,012,709
Sep 30, 2026	35.80	39.10	35.80	39.10	39.10	9.99%	931,770
Sep 29, 2026	34.15	35.60	33.70	35.55	35.55	7.40%	326,852
Sep 24, 2026	32.65	33.30	32.65	33.10	33.10	-0.90%	77,315
Sep 23, 2026	33.65	33.65	33.35	33.40	33.40	-0.60%	38,034
Sep 22, 2026	33.95	34.00	33.30	33.60	33.60	-1.18%	75,209
Sep 21, 2026	33.50	34.15	33.50	34.00	34.00	1.49%	109,627
Sep 18, 2026	33.20	33.50	33.05	33.50	33.50	1.06%	73,712
Sep 17, 2026	32.70	33.15	32.65	33.15	33.15	1.69%	51,622
Sep 16, 2026	32.50	32.85	32.15	32.60	32.60	-	69,725
Sep 15, 2026	32.60	32.90	32.60	32.60	32.60	-2.25%	57,541
Sep 14, 2026	32.75	33.55	32.45	33.35	33.35	2.30%	163,606
Sep 11, 2026	32.50	34.50	32.30	32.60	32.60	3.82%	577,593
Sep 10, 2026	31.50	31.55	31.25	31.40	31.40	-0.95%	50,040
Sep 9, 2026	31.80	31.95	31.65	31.70	31.70	0.16%	25,003
Sep 8, 2026	31.90	31.90	31.50	31.65	31.65	-2.16%	37,807
Sep 7, 2026	32.00	32.35	31.55	32.35	32.35	1.73%	51,361
Sep 4, 2026	32.00	32.00	31.55	31.80	31.80	0.47%	27,019
Sep 3, 2026	32.10	32.40	31.65	31.65	31.65	-1.25%	194,056
Sep 2, 2026	31.80	32.10	31.70	32.05	32.05	0.16%	18,019
Sep 1, 2026	31.85	32.10	31.65	32.00	32.00	1.11%	40,308
Aug 31, 2026	31.55	31.65	31.20	31.65	31.65	-0.78%	93,218
Aug 28, 2026	32.10	32.10	31.70	31.90	31.90	-1.09%	40,490
Aug 27, 2026	32.65	32.75	32.10	32.25	32.25	0.47%	58,299
Aug 26, 2026	31.95	32.25	31.85	32.10	32.10	0.31%	49,009
Aug 25, 2026	31.95	32.20	31.70	32.00	32.00	-0.93%	42,166
Aug 24, 2026	32.50	32.60	31.90	32.30	32.30	0.47%	59,104
Aug 21, 2026	32.10	32.15	31.75	32.15	32.15	0.47%	43,058
Aug 20, 2026	32.90	32.90	31.70	32.00	32.00	-0.62%	46,311
Aug 19, 2026	31.40	32.40	31.35	32.20	32.20	2.55%	67,063
Aug 18, 2026	32.10	32.45	30.70	31.40	31.40	-3.24%	91,541
Aug 17, 2026	32.60	32.60	32.10	32.45	32.45	-0.46%	44,027
Aug 14, 2026	32.70	32.70	32.25	32.60	32.60	-	56,803
Aug 13, 2026	33.65	33.95	32.60	32.60	32.60	-1.51%	80,413
Aug 12, 2026	32.60	33.30	32.60	33.10	33.10	1.53%	70,193
Aug 11, 2026	33.05	33.50	32.45	32.60	32.60	-1.21%	52,039
Aug 10, 2026	33.30	33.70	32.90	33.00	33.00	0.76%	60,325
Aug 7, 2026	34.30	34.30	32.75	32.75	32.75	-2.53%	72,254
Aug 6, 2026	34.20	34.20	32.30	33.60	33.60	0.45%	73,214
Aug 5, 2026	33.60	33.70	33.10	33.45	33.45	2.29%	43,241
Aug 4, 2026	32.25	32.85	32.20	32.70	32.70	0.77%	67,078
Aug 3, 2026	31.90	32.80	31.90	32.45	32.45	1.56%	78,251
Jul 31, 2026	32.40	32.40	31.55	31.95	31.95	4.75%	43,416
Jul 30, 2026	31.40	31.75	30.30	30.50	30.50	-2.56%	147,294
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