TPE:4904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	88.90	89.50	88.70	88.90	88.90	0.68%	3,465,975
Dec 31, 2025	89.20	89.40	88.30	88.30	88.30	-1.01%	4,596,969
Dec 30, 2025	88.90	89.70	88.90	89.20	89.20	-0.22%	3,724,393
Dec 29, 2025	88.60	89.50	88.60	89.40	89.40	0.90%	3,094,375
Dec 26, 2025	87.50	89.00	87.20	88.60	88.60	1.61%	5,281,792
Dec 24, 2025	87.70	88.00	87.20	87.20	87.20	-0.68%	3,213,601
Dec 23, 2025	87.70	88.20	87.60	87.80	87.80	-	3,962,575
Dec 22, 2025	88.00	88.30	87.60	87.80	87.80	-0.23%	4,059,163
Dec 19, 2025	87.50	88.30	87.50	88.00	88.00	0.46%	5,897,764
Dec 18, 2025	88.30	88.80	87.60	87.60	87.60	-0.11%	3,317,003
Dec 17, 2025	88.30	88.60	87.70	87.70	87.70	-0.68%	4,460,990
Dec 16, 2025	86.90	88.80	86.90	88.30	88.30	0.91%	8,049,439
Dec 15, 2025	86.80	88.00	86.60	87.50	87.50	0.81%	5,195,389
Dec 12, 2025	87.70	87.90	86.60	86.80	86.80	-0.34%	4,358,451
Dec 11, 2025	86.50	87.30	86.40	87.10	87.10	1.16%	6,808,661