TPE:4560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	33.05	33.10	32.75	32.85	32.85	-0.30%	60,319
Mar 13, 2026	32.65	33.10	32.30	32.95	32.95	0.30%	316,092
Mar 12, 2026	33.10	33.55	32.85	32.85	32.85	-1.65%	323,310
Mar 11, 2026	33.40	33.45	33.05	33.40	33.40	0.15%	257,030
Mar 10, 2026	33.50	33.70	32.90	33.35	33.35	-0.15%	287,202
Mar 9, 2026	33.85	34.10	32.90	33.40	33.40	-2.77%	382,152
Mar 6, 2026	32.65	34.35	32.20	34.35	34.35	5.69%	297,844
Mar 5, 2026	32.40	32.80	32.15	32.50	32.50	0.62%	589,002
Mar 4, 2026	32.50	32.50	31.95	32.30	32.30	-1.07%	139,011
Mar 3, 2026	33.20	33.20	32.55	32.65	32.65	-1.06%	450,010
Mar 2, 2026	33.40	33.40	32.80	33.00	33.00	-1.20%	137,032
Feb 26, 2026	33.55	33.55	32.80	33.40	33.40	-0.45%	396,058
Feb 25, 2026	33.20	33.75	32.80	33.55	33.55	1.05%	639,001
Feb 24, 2026	33.00	33.20	32.85	33.20	33.20	-	159,001
Feb 23, 2026	32.95	33.30	32.25	33.20	33.20	0.61%	576,104
Feb 11, 2026	32.15	33.25	32.00	33.00	33.00	2.48%	297,199
Feb 10, 2026	32.25	32.25	31.90	32.20	32.20	-	163,000
Feb 9, 2026	32.05	32.20	31.85	32.20	32.20	0.63%	347,009
Feb 6, 2026	31.80	32.10	31.10	32.00	32.00	0.31%	297,263
Feb 5, 2026	32.05	32.05	31.70	31.90	31.90	-0.31%	171,001
Feb 4, 2026	32.00	32.05	31.75	32.00	32.00	-0.16%	165,109
Feb 3, 2026	32.00	32.20	31.65	32.05	32.05	0.16%	402,000
Feb 2, 2026	31.95	32.00	31.50	32.00	32.00	-0.16%	195,000
Jan 30, 2026	32.25	32.40	31.80	32.05	32.05	-0.62%	358,399
Jan 29, 2026	32.15	32.25	31.85	32.25	32.25	0.47%	320,030
Jan 28, 2026	32.15	32.15	31.85	32.10	32.10	-	81,000
Jan 27, 2026	32.05	32.30	31.80	32.10	32.10	0.31%	260,000
Jan 26, 2026	32.25	32.70	32.00	32.00	32.00	-0.93%	585,020
Jan 23, 2026	32.55	32.55	32.20	32.30	32.30	-0.92%	142,000
Jan 22, 2026	32.45	32.60	32.30	32.60	32.60	0.46%	192,000
Jan 21, 2026	32.65	32.90	32.25	32.45	32.45	-1.52%	192,005
Jan 20, 2026	33.20	33.20	32.80	32.95	32.95	-0.45%	189,000
Jan 19, 2026	33.10	33.20	32.70	33.10	33.10	0.15%	349,001
Jan 16, 2026	32.90	33.40	32.55	33.05	33.05	0.15%	419,108
Jan 15, 2026	32.55	33.00	32.30	33.00	33.00	1.38%	308,189
Jan 14, 2026	32.40	32.90	32.35	32.55	32.55	0.31%	249,110
Jan 13, 2026	33.50	33.50	32.15	32.45	32.45	-3.13%	456,026
Jan 12, 2026	32.45	33.50	31.75	33.50	33.50	3.24%	537,244
Jan 9, 2026	32.40	32.45	32.05	32.45	32.45	-	236,610
Jan 8, 2026	32.50	32.50	32.10	32.45	32.45	-0.15%	158,000
Jan 7, 2026	32.45	32.50	32.15	32.50	32.50	0.15%	116,000
Jan 6, 2026	32.40	32.50	32.05	32.45	32.45	0.46%	143,000
Jan 5, 2026	32.60	32.60	32.20	32.30	32.30	-0.62%	147,000
Jan 2, 2026	32.45	32.55	32.25	32.50	32.50	0.15%	134,006
Dec 31, 2025	32.60	32.60	32.35	32.45	32.45	-0.15%	60,004
Dec 30, 2025	32.85	32.85	32.30	32.50	32.50	-1.07%	144,000
Dec 29, 2025	33.05	33.40	32.75	32.85	32.85	-0.45%	403,191
Dec 26, 2025	32.80	33.00	32.50	33.00	33.00	0.92%	181,000
Dec 24, 2025	32.65	32.70	32.45	32.70	32.70	0.31%	63,000
Dec 23, 2025	32.60	32.60	32.40	32.60	32.60	0.31%	80,028
Dec 22, 2025	32.70	32.70	32.40	32.50	32.50	-0.31%	161,015
Dec 19, 2025	32.70	32.70	32.35	32.60	32.60	-	114,004
Dec 18, 2025	32.75	32.75	32.40	32.60	32.60	-0.31%	63,008
Dec 17, 2025	32.50	32.70	32.45	32.70	32.70	0.62%	91,001
Dec 16, 2025	32.80	32.80	32.35	32.50	32.50	-0.61%	73,044
Dec 15, 2025	32.70	32.75	32.55	32.70	32.70	-0.30%	104,000
Dec 12, 2025	32.75	32.80	32.55	32.80	32.80	0.31%	92,000
Dec 11, 2025	32.70	32.75	32.40	32.70	32.70	0.15%	107,002
Dec 10, 2025	33.10	33.10	32.55	32.65	32.65	-1.06%	125,000
Dec 9, 2025	33.20	33.20	32.60	33.00	33.00	-0.60%	73,002
Dec 8, 2025	33.55	33.55	33.20	33.20	33.20	-0.90%	55,120
Dec 5, 2025	33.45	33.60	33.15	33.50	33.50	0.60%	152,439
Dec 4, 2025	33.30	33.40	32.50	33.30	33.30	0.30%	267,000
Dec 3, 2025	32.95	33.40	32.75	33.20	33.20	1.53%	112,343
Dec 2, 2025	32.10	33.50	31.95	32.70	32.70	2.19%	333,000
Dec 1, 2025	31.75	32.00	31.55	32.00	32.00	0.79%	147,044
Nov 28, 2025	31.55	31.75	31.30	31.75	31.75	0.79%	89,000
Nov 27, 2025	31.60	31.60	31.30	31.50	31.50	-0.16%	68,002
Nov 26, 2025	31.80	31.80	31.40	31.55	31.55	-0.47%	130,004
Nov 25, 2025	31.65	31.70	31.30	31.70	31.70	0.96%	60,035