TPE:4560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.65	32.65	32.15	32.30	32.30	-1.07%	130,271
May 27, 2026	32.80	33.05	32.30	32.65	32.65	0.46%	118,139
May 26, 2026	32.30	32.65	32.10	32.50	32.50	0.62%	153,823
May 25, 2026	32.50	32.75	32.00	32.30	32.30	-	495,002
May 22, 2026	33.05	33.05	32.25	32.30	32.30	-1.82%	267,710
May 21, 2026	32.40	33.35	32.40	32.90	32.90	0.92%	209,816
May 20, 2026	33.30	33.30	32.40	32.60	32.60	-0.61%	297,019
May 19, 2026	34.00	34.05	32.80	32.80	32.80	-3.10%	218,000
May 18, 2026	33.05	33.85	32.90	33.85	33.85	-0.88%	271,012
May 15, 2026	34.90	34.90	33.15	34.15	34.15	-1.87%	332,677
May 14, 2026	35.55	35.60	34.70	34.80	34.80	-1.56%	227,018
May 13, 2026	35.85	36.00	34.90	35.35	35.35	-1.26%	337,000
May 12, 2026	35.50	36.40	34.85	35.80	35.80	1.27%	307,058
May 11, 2026	35.00	35.75	35.00	35.35	35.35	0.43%	347,285
May 8, 2026	35.30	35.60	34.95	35.20	35.20	-1.26%	351,032
May 7, 2026	35.00	35.75	34.85	35.65	35.65	1.86%	300,002
May 6, 2026	35.85	35.95	34.95	35.00	35.00	-2.23%	245,120
May 5, 2026	35.65	36.05	35.30	35.80	35.80	0.85%	189,398
May 4, 2026	36.35	36.95	35.25	35.50	35.50	-2.20%	515,271
Apr 30, 2026	36.45	36.65	36.00	36.30	36.30	1.11%	127,100
Apr 29, 2026	37.25	37.35	35.90	35.90	35.90	-3.62%	373,212
Apr 28, 2026	35.75	37.50	35.65	37.25	37.25	4.63%	439,009
Apr 27, 2026	35.50	35.90	34.90	35.60	35.60	0.85%	365,263
Apr 24, 2026	34.25	35.35	34.10	35.30	35.30	2.77%	371,115
Apr 23, 2026	36.70	36.70	34.10	34.35	34.35	-1.58%	392,073
Apr 22, 2026	33.65	34.95	33.50	34.90	34.90	4.65%	305,446
Apr 21, 2026	33.35	34.00	33.00	33.35	33.35	0.30%	709,237
Apr 20, 2026	33.55	33.65	32.95	33.25	33.25	-0.89%	506,053
Apr 17, 2026	33.15	33.85	33.15	33.55	33.55	0.15%	193,666
Apr 16, 2026	33.30	33.70	33.05	33.50	33.50	0.60%	378,062
Apr 15, 2026	33.75	33.75	33.10	33.30	33.30	-	146,000
Apr 14, 2026	33.20	33.90	33.15	33.30	33.30	0.45%	287,003
Apr 13, 2026	32.85	33.25	32.65	33.15	33.15	1.38%	70,640
Apr 10, 2026	33.00	33.60	32.60	32.70	32.70	-0.15%	434,638
Apr 9, 2026	32.60	32.80	32.45	32.75	32.75	-	109,000
Apr 8, 2026	33.00	33.40	32.40	32.75	32.75	1.24%	549,000
Apr 7, 2026	32.65	32.65	32.35	32.35	32.35	-0.15%	148,044
Apr 2, 2026	32.90	32.95	32.40	32.40	32.40	-1.07%	126,000
Apr 1, 2026	32.60	33.50	32.40	32.75	32.75	1.08%	391,048
Mar 31, 2026	32.45	33.40	32.30	32.40	32.40	-0.15%	220,001
Mar 30, 2026	32.25	32.65	32.25	32.45	32.45	-0.31%	372,016
Mar 27, 2026	32.40	32.55	32.20	32.55	32.55	-	114,000
Mar 26, 2026	32.65	32.70	32.35	32.55	32.55	-	162,000
Mar 25, 2026	32.70	32.70	32.40	32.55	32.55	0.15%	119,000
Mar 24, 2026	32.55	32.80	32.10	32.50	32.50	0.78%	401,300
Mar 23, 2026	32.35	32.70	32.05	32.25	32.25	-1.38%	478,199
Mar 20, 2026	32.70	33.65	32.70	32.70	32.70	-0.61%	351,020
Mar 19, 2026	33.50	33.50	32.90	32.90	32.90	-1.79%	187,306
Mar 18, 2026	33.00	34.00	32.85	33.50	33.50	2.13%	263,052
Mar 17, 2026	33.05	33.45	32.65	32.80	32.80	-0.15%	140,141