TPE:4904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	110.50	110.50	108.00	108.50	108.50	-0.91%	42,315,837
Jun 17, 2026	112.50	113.50	107.50	109.50	109.50	-2.67%	12,993,875
Jun 16, 2026	111.00	113.00	110.00	112.50	112.50	2.27%	13,212,820
Jun 15, 2026	112.00	112.00	109.00	110.00	110.00	0.92%	8,475,629
Jun 12, 2026	109.00	111.00	107.50	109.00	109.00	-	9,585,325
Jun 11, 2026	108.00	109.50	107.50	109.00	109.00	2.35%	9,653,252
Jun 10, 2026	105.50	107.50	105.00	106.50	106.50	0.95%	9,561,178
Jun 9, 2026	101.00	106.00	100.50	105.50	105.50	4.46%	10,224,653
Jun 8, 2026	102.00	102.50	100.00	101.00	101.00	-0.49%	9,459,578
Jun 5, 2026	102.00	103.00	100.00	101.50	101.50	-0.49%	8,588,106
Jun 4, 2026	101.00	103.00	99.70	102.00	102.00	1.49%	9,636,479
Jun 3, 2026	99.90	101.50	98.60	100.50	100.50	1.01%	9,920,753
Jun 2, 2026	97.00	99.60	97.00	99.50	99.50	2.47%	14,379,400
Jun 1, 2026	95.40	97.60	94.60	97.10	97.10	2.64%	10,021,141
May 29, 2026	93.60	94.90	93.50	94.60	94.60	1.07%	20,793,915
May 28, 2026	93.40	94.90	93.00	93.60	93.60	0.75%	10,828,971
May 27, 2026	94.80	94.80	92.90	92.90	92.90	-1.17%	9,343,969
May 26, 2026	94.50	95.50	94.00	94.00	94.00	-0.21%	8,953,533
May 25, 2026	95.50	95.60	94.20	94.20	94.20	-1.36%	8,257,736
May 22, 2026	95.70	96.70	94.70	95.50	95.50	-0.21%	8,258,030
May 21, 2026	97.20	97.50	95.70	95.70	95.70	-1.44%	7,165,583
May 20, 2026	98.10	99.40	97.00	97.10	97.10	-0.92%	7,124,148
May 19, 2026	96.90	99.50	96.70	98.00	98.00	1.24%	5,628,499
May 18, 2026	98.30	98.90	96.80	96.80	96.80	-1.53%	3,107,480
May 15, 2026	98.10	99.50	97.90	98.30	98.30	0.20%	4,307,516
May 14, 2026	96.00	98.50	96.00	98.10	98.10	1.24%	6,144,417
May 13, 2026	96.20	97.40	95.20	96.90	96.90	1.47%	4,767,332
May 12, 2026	96.50	97.10	95.50	95.50	95.50	-0.73%	3,721,182
May 11, 2026	96.30	96.90	95.90	96.20	96.20	0.31%	2,828,872
May 8, 2026	95.50	96.40	94.80	95.90	95.90	0.52%	8,194,831
May 7, 2026	96.00	96.30	95.30	95.40	95.40	0.32%	4,757,092
May 6, 2026	96.80	96.80	95.10	95.10	95.10	-0.73%	5,139,066
May 5, 2026	94.80	96.20	94.20	95.80	95.80	1.59%	4,047,704
May 4, 2026	95.30	95.50	94.00	94.30	94.30	-0.21%	7,425,790
Apr 30, 2026	96.10	96.60	94.10	94.50	94.50	-1.56%	6,550,291
Apr 29, 2026	95.60	96.00	95.10	96.00	96.00	1.69%	5,295,870
Apr 28, 2026	96.80	96.80	94.30	94.40	94.40	-1.67%	5,372,678
Apr 27, 2026	95.60	96.40	95.40	96.00	96.00	-0.62%	6,160,615
Apr 24, 2026	96.00	96.60	94.60	96.60	96.60	0.73%	5,867,489
Apr 23, 2026	94.40	96.60	94.40	95.90	95.90	0.52%	6,976,266
Apr 22, 2026	96.20	96.40	95.30	95.40	95.40	-0.21%	8,301,074
Apr 21, 2026	98.50	98.50	95.20	95.60	95.60	-2.65%	10,717,050
Apr 20, 2026	96.80	98.50	96.20	98.20	98.20	0.82%	6,912,623
Apr 17, 2026	96.30	97.40	95.80	97.40	97.40	1.67%	7,918,873
Apr 16, 2026	95.50	96.10	95.20	95.80	95.80	0.52%	5,341,081
Apr 15, 2026	94.90	95.70	94.60	95.30	95.30	1.06%	6,419,877
Apr 14, 2026	96.00	96.00	93.90	94.30	94.30	-	7,025,300
Apr 13, 2026	94.60	94.90	93.80	94.30	94.30	-0.32%	3,376,717
Apr 10, 2026	94.90	95.30	94.10	94.60	94.60	-0.73%	4,035,868
Apr 9, 2026	93.80	95.30	93.20	95.30	95.30	2.14%	8,973,178