TPE:4904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	94.80	94.80	93.30	94.00	94.00	0.32%	6,445,373
Mar 24, 2026	94.00	94.30	93.00	93.70	93.70	0.64%	4,677,029
Mar 23, 2026	92.20	93.80	91.70	93.10	93.10	-1.06%	5,250,565
Mar 20, 2026	92.50	94.30	92.50	94.10	94.10	1.51%	7,564,506
Mar 19, 2026	93.50	93.60	92.00	92.70	92.70	-1.38%	6,328,473
Mar 18, 2026	94.00	94.40	92.90	94.00	94.00	0.97%	5,970,180
Mar 17, 2026	92.90	93.50	92.30	93.10	93.10	-0.43%	3,034,570
Mar 16, 2026	92.00	94.10	92.00	93.50	93.50	1.85%	3,627,654
Mar 13, 2026	91.20	92.40	91.00	91.80	91.80	-0.43%	4,408,836
Mar 12, 2026	90.70	92.70	90.70	92.20	92.20	0.66%	6,034,737
Mar 11, 2026	91.00	91.80	90.90	91.60	91.60	0.77%	5,848,387
Mar 10, 2026	92.70	92.70	90.70	90.90	90.90	-0.66%	4,817,415
Mar 9, 2026	90.10	92.40	90.10	91.50	91.50	-1.61%	7,531,695
Mar 6, 2026	91.00	93.10	91.00	93.00	93.00	1.64%	3,945,919
Mar 5, 2026	92.50	92.90	90.70	91.50	91.50	-0.76%	5,518,787
Mar 4, 2026	92.40	93.00	91.70	92.20	92.20	-1.71%	5,443,305
Mar 3, 2026	93.20	94.30	92.80	93.80	93.80	0.21%	4,786,785
Mar 2, 2026	92.80	94.00	90.90	93.60	93.60	1.74%	8,398,524
Feb 26, 2026	93.70	94.00	91.70	92.00	92.00	-2.44%	30,484,840
Feb 25, 2026	95.20	95.70	93.50	94.30	94.30	-1.36%	9,123,257
Feb 24, 2026	94.80	95.60	94.10	95.60	95.60	0.84%	9,232,804
Feb 23, 2026	93.00	94.90	92.10	94.80	94.80	3.16%	13,008,020
Feb 11, 2026	92.70	92.70	91.40	91.90	91.90	-0.11%	7,061,801
Feb 10, 2026	91.80	93.00	91.30	92.00	92.00	-0.54%	6,679,409
Feb 9, 2026	92.00	92.90	91.30	92.50	92.50	0.33%	6,954,488
Feb 6, 2026	91.00	92.20	91.00	92.20	92.20	1.21%	5,805,144
Feb 5, 2026	90.60	91.50	90.10	91.10	91.10	1.22%	5,597,537
Feb 4, 2026	90.20	91.80	89.80	90.00	90.00	-0.77%	6,311,637
Feb 3, 2026	90.10	91.40	89.80	90.70	90.70	0.55%	7,678,917
Feb 2, 2026	89.60	90.50	88.80	90.20	90.20	1.58%	7,656,408
Jan 30, 2026	89.00	90.00	88.10	88.80	88.80	-0.22%	7,125,986
Jan 29, 2026	89.00	90.30	89.00	89.00	89.00	-0.22%	5,411,290
Jan 28, 2026	89.90	89.90	88.80	89.20	89.20	-0.22%	4,080,597
Jan 27, 2026	90.80	90.80	89.40	89.40	89.40	-1.43%	2,735,042
Jan 26, 2026	90.00	90.80	89.60	90.70	90.70	1.45%	2,642,781
Jan 23, 2026	89.20	90.30	89.10	89.40	89.40	0.11%	3,613,101
Jan 22, 2026	90.00	90.70	89.10	89.30	89.30	-0.56%	3,492,864
Jan 21, 2026	90.00	90.60	89.60	89.80	89.80	-0.55%	3,338,679
Jan 20, 2026	90.20	91.10	90.20	90.30	90.30	-0.44%	2,070,153
Jan 19, 2026	90.00	91.80	90.00	90.70	90.70	-0.44%	4,785,364
Jan 16, 2026	90.90	91.40	90.30	91.10	91.10	0.11%	4,420,425
Jan 15, 2026	89.60	91.00	89.20	91.00	91.00	1.90%	4,582,117
Jan 14, 2026	89.40	89.50	88.80	89.30	89.30	0.56%	2,791,638
Jan 13, 2026	89.70	89.70	88.80	88.80	88.80	-0.22%	3,009,882
Jan 12, 2026	89.20	89.60	88.60	89.00	89.00	-0.67%	2,411,457
Jan 9, 2026	89.20	89.80	89.00	89.60	89.60	0.56%	2,429,158
Jan 8, 2026	89.30	90.00	89.10	89.10	89.10	-0.22%	2,926,220
Jan 7, 2026	89.30	89.90	88.80	89.30	89.30	0.11%	3,876,711
Jan 6, 2026	89.60	89.80	89.00	89.20	89.20	-	3,617,816
Jan 5, 2026	88.40	90.00	88.10	89.20	89.20	0.34%	4,274,193