TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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