TPE:4545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.90	39.15	38.10	38.50	38.50	-0.39%	543,037
May 28, 2026	37.60	40.10	37.10	38.65	38.65	5.89%	1,908,918
May 27, 2026	33.35	36.50	33.35	36.50	36.50	9.94%	720,514
May 26, 2026	33.00	33.20	32.50	33.20	33.20	1.07%	225,711
May 25, 2026	34.20	34.20	32.80	32.85	32.85	-1.05%	320,091
May 22, 2026	32.90	34.00	32.15	33.20	33.20	4.57%	599,376
May 21, 2026	30.85	32.40	30.75	31.75	31.75	5.48%	380,101
May 20, 2026	31.75	32.00	30.10	30.10	30.10	-4.29%	353,303
May 19, 2026	29.00	31.95	29.00	31.45	31.45	8.26%	559,832
May 18, 2026	28.40	31.25	28.40	29.05	29.05	0.17%	126,386
May 15, 2026	29.95	30.00	29.00	29.00	29.00	-3.17%	168,417
May 14, 2026	30.00	30.00	29.50	29.95	29.95	0.17%	156,216
May 13, 2026	29.95	30.05	29.70	29.90	29.90	-0.17%	98,583
May 12, 2026	30.60	30.60	29.85	29.95	29.95	-2.28%	149,150
May 11, 2026	30.65	30.80	30.15	30.65	30.65	2.00%	157,172
May 8, 2026	31.35	31.35	30.05	30.05	30.05	-1.96%	128,254
May 7, 2026	29.95	31.00	29.90	30.65	30.65	2.68%	177,162
May 6, 2026	31.95	31.95	29.20	29.85	29.85	-2.61%	227,158
May 5, 2026	30.30	30.75	30.30	30.65	30.65	1.32%	63,047
May 4, 2026	30.35	31.15	30.15	30.25	30.25	0.17%	105,434
Apr 30, 2026	31.15	31.15	30.10	30.20	30.20	-2.58%	152,789
Apr 29, 2026	30.90	32.75	30.85	31.00	31.00	3.51%	470,209
Apr 28, 2026	29.60	30.15	29.20	29.95	29.95	1.70%	97,935
Apr 27, 2026	29.65	29.65	28.90	29.45	29.45	-0.67%	184,486
Apr 24, 2026	29.85	30.00	29.45	29.65	29.65	-0.67%	108,057
Apr 23, 2026	30.90	30.90	29.45	29.85	29.85	-3.40%	220,149
Apr 22, 2026	30.70	31.05	30.70	30.90	30.90	0.65%	144,865
Apr 21, 2026	31.00	31.05	30.60	30.70	30.70	-0.32%	100,885
Apr 20, 2026	31.40	31.60	30.75	30.80	30.80	-1.91%	204,439
Apr 17, 2026	31.60	31.65	30.80	31.40	31.40	-0.63%	185,661
Apr 16, 2026	31.25	31.90	31.00	31.60	31.60	1.12%	145,990
Apr 15, 2026	31.50	31.60	30.95	31.25	31.25	0.81%	146,951
Apr 14, 2026	31.30	31.30	30.70	31.00	31.00	-0.16%	168,544
Apr 13, 2026	31.70	31.70	30.90	31.05	31.05	-0.16%	112,394
Apr 10, 2026	31.30	31.75	30.40	31.10	31.10	0.32%	175,823
Apr 9, 2026	30.80	31.70	30.65	31.00	31.00	-1.59%	102,485
Apr 8, 2026	30.30	31.50	30.30	31.50	31.50	5.70%	158,152
Apr 7, 2026	31.05	31.05	29.80	29.80	29.80	-1.32%	126,591
Apr 2, 2026	30.95	30.95	30.10	30.20	30.20	-1.63%	85,033
Apr 1, 2026	30.70	30.70	30.25	30.70	30.70	2.85%	66,042
Mar 31, 2026	30.45	30.95	29.75	29.85	29.85	-2.29%	166,234
Mar 30, 2026	30.70	31.30	30.10	30.55	30.55	-1.77%	79,177
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