TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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