TPE:4560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.10	33.50	32.80	33.45	33.45	0.90%	202,020
Aug 24, 2026	33.20	33.20	32.65	33.15	33.15	0.45%	525,004
Aug 21, 2026	33.00	33.55	32.20	33.00	33.00	-	752,001
Aug 20, 2026	32.55	33.25	32.30	33.00	33.00	1.85%	651,001
Aug 19, 2026	32.80	32.80	32.20	32.40	32.40	-1.22%	239,000
Aug 18, 2026	32.40	33.80	32.20	32.80	32.80	1.08%	404,003
Aug 17, 2026	32.15	32.45	31.95	32.45	32.45	1.25%	198,035
Aug 14, 2026	32.45	32.45	31.85	32.05	32.05	-1.23%	179,110
Aug 13, 2026	32.45	32.45	32.10	32.45	32.45	0.62%	57,010
Aug 12, 2026	32.15	32.50	32.00	32.25	32.25	0.78%	189,200
Aug 11, 2026	32.40	32.50	31.90	32.00	32.00	-1.23%	315,200
Aug 10, 2026	32.30	32.60	31.65	32.40	32.40	0.93%	524,187
Aug 7, 2026	31.70	32.15	31.50	32.10	32.10	1.26%	325,103
Aug 6, 2026	31.55	31.80	31.10	31.70	31.70	0.48%	255,010
Aug 5, 2026	31.60	31.80	31.35	31.55	31.55	0.32%	292,165
Aug 4, 2026	31.50	31.50	31.05	31.45	31.45	-	234,004
Aug 3, 2026	31.55	31.65	30.85	31.45	31.45	-0.16%	256,591
Jul 31, 2026	31.55	32.20	31.30	31.50	31.50	0.16%	417,011
Jul 30, 2026	31.30	31.85	31.25	31.45	31.45	0.16%	285,050
Jul 29, 2026	31.55	31.85	30.80	31.40	31.40	-	328,158
Jul 28, 2026	31.65	31.75	31.30	31.40	31.40	-0.79%	308,121
Jul 27, 2026	31.50	32.00	31.15	31.65	31.65	0.80%	177,026
Jul 24, 2026	31.45	31.50	31.00	31.40	31.40	-	145,059
Jul 23, 2026	31.60	31.75	31.25	31.40	31.40	-0.48%	241,269
Jul 22, 2026	32.40	32.40	31.30	31.55	31.55	-2.62%	317,651
Jul 21, 2026	31.75	32.95	31.75	32.40	32.40	1.25%	217,724
Jul 20, 2026	32.25	32.25	31.60	32.00	32.00	0.63%	145,125
Jul 17, 2026	34.05	34.05	33.50	33.80	31.80	-0.73%	205,030
Jul 16, 2026	34.05	34.40	33.85	34.05	32.04	0.15%	99,217
Jul 15, 2026	33.60	34.65	33.50	34.00	31.99	1.49%	257,068
Jul 14, 2026	33.85	33.85	33.00	33.50	31.52	-1.03%	193,000
Jul 13, 2026	34.40	34.55	33.65	33.85	31.85	-1.31%	224,815
Jul 9, 2026	33.95	34.35	33.70	34.30	32.27	0.88%	146,019
Jul 8, 2026	33.75	34.00	33.40	34.00	31.99	1.49%	117,385
Jul 7, 2026	34.30	34.30	33.45	33.50	31.52	-1.76%	195,629
Jul 6, 2026	34.40	34.70	33.50	34.10	32.08	-0.87%	189,790
Jul 3, 2026	34.10	34.65	33.80	34.40	32.36	0.88%	135,260
Jul 2, 2026	33.00	34.10	32.80	34.10	32.08	3.18%	252,689
Jul 1, 2026	33.20	33.30	32.50	33.05	31.09	-0.45%	384,374
Jun 30, 2026	33.00	33.30	32.90	33.20	31.24	1.37%	157,479
Jun 29, 2026	32.40	32.95	32.40	32.75	30.81	1.08%	271,001
Jun 26, 2026	32.60	32.90	32.30	32.40	30.48	-1.67%	153,000
Jun 25, 2026	32.70	33.00	32.40	32.95	31.00	1.07%	230,021
Jun 24, 2026	32.45	32.65	32.15	32.60	30.67	0.46%	138,043
Jun 23, 2026	32.70	32.80	32.20	32.45	30.53	-0.92%	224,001
Jun 22, 2026	33.10	33.20	32.50	32.75	30.81	-1.06%	308,009
Jun 18, 2026	33.15	33.45	32.70	33.10	31.14	0.15%	315,100
Jun 17, 2026	32.80	33.15	32.55	33.05	31.09	1.07%	263,477
Jun 16, 2026	32.70	33.05	32.65	32.70	30.77	0.31%	106,512
Jun 15, 2026	32.55	32.80	32.40	32.60	30.67	0.15%	171,007