TPE:4904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	85.80	86.80	85.70	86.10	86.10	0.35%	4,511,514
Dec 9, 2025	86.00	86.40	85.50	85.80	85.80	0.47%	5,820,445
Dec 8, 2025	86.50	86.70	85.20	85.40	85.40	-1.16%	5,923,445
Dec 5, 2025	86.80	87.00	86.40	86.40	86.40	-0.23%	6,416,029
Dec 4, 2025	87.70	87.80	86.50	86.60	86.60	-0.35%	6,207,260
Dec 3, 2025	88.20	88.30	86.90	86.90	86.90	-1.25%	7,774,367
Dec 2, 2025	89.00	89.00	87.70	88.00	88.00	-0.45%	6,099,054
Dec 1, 2025	88.00	88.90	88.00	88.40	88.40	0.34%	5,501,208
Nov 28, 2025	88.90	89.20	88.10	88.10	88.10	-0.90%	5,154,350
Nov 27, 2025	88.50	89.10	88.40	88.90	88.90	-0.11%	5,477,614
Nov 26, 2025	89.40	90.00	88.40	89.00	89.00	-	7,390,770
Nov 25, 2025	92.00	92.10	88.80	89.00	89.00	-3.99%	14,242,184
Nov 24, 2025	92.00	92.70	91.10	92.70	92.70	1.42%	12,116,424
Nov 21, 2025	92.50	93.00	90.70	91.40	91.40	-1.40%	11,054,220
Nov 20, 2025	92.50	92.70	91.40	92.70	92.70	0.87%	3,629,349
Nov 19, 2025	92.80	92.80	91.00	91.90	91.90	-0.11%	5,740,157
Nov 18, 2025	91.30	92.00	90.90	92.00	92.00	0.55%	7,999,765
Nov 17, 2025	92.20	92.30	91.00	91.50	91.50	-	5,504,075
Nov 14, 2025	91.30	92.30	91.20	91.50	91.50	-0.11%	5,169,790
Nov 13, 2025	93.70	94.10	91.60	91.60	91.60	-2.86%	9,949,132
Nov 12, 2025	94.20	95.00	93.60	94.30	94.30	0.75%	6,794,133
Nov 11, 2025	95.00	95.10	93.40	93.60	93.60	-0.43%	4,653,413