TPE:4904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	93.60	95.20	92.50	95.00	95.00	1.93%	11,648,536
Jul 8, 2026	98.90	98.90	91.80	93.20	93.20	-6.04%	35,578,580
Jul 7, 2026	103.50	104.50	102.50	103.00	99.19	-	19,381,606
Jul 6, 2026	105.00	105.00	103.00	103.00	99.19	-1.90%	13,706,298
Jul 3, 2026	103.00	105.00	102.00	105.00	101.12	1.94%	16,674,525
Jul 2, 2026	103.00	105.00	103.00	103.00	99.19	-0.48%	16,148,421
Jul 1, 2026	104.50	105.50	103.00	103.50	99.67	-1.43%	15,044,010
Jun 30, 2026	105.50	107.00	103.00	105.00	101.12	-0.94%	23,927,761
Jun 29, 2026	108.50	108.50	104.00	106.00	102.08	-0.93%	23,358,344
Jun 26, 2026	108.00	108.50	106.00	107.00	103.04	-1.38%	17,867,424
Jun 25, 2026	106.50	110.00	105.50	108.50	104.49	1.40%	33,499,200
Jun 24, 2026	107.50	107.50	104.00	107.00	103.04	-	34,782,219
Jun 23, 2026	108.50	109.50	105.50	107.00	103.04	-0.93%	40,707,552
Jun 22, 2026	108.00	109.50	104.50	108.00	104.01	-0.46%	43,158,866
Jun 18, 2026	110.50	110.50	108.00	108.50	104.49	-0.91%	42,315,830
Jun 17, 2026	112.50	113.50	107.50	109.50	105.45	-2.67%	12,993,870
Jun 16, 2026	111.00	113.00	110.00	112.50	108.34	2.27%	13,225,830
Jun 15, 2026	112.00	112.00	109.00	110.00	105.93	0.92%	8,475,629
Jun 12, 2026	109.00	111.00	107.50	109.00	104.97	-	9,595,189
Jun 11, 2026	108.00	109.50	107.50	109.00	104.97	2.35%	9,653,252
Jun 10, 2026	105.50	107.50	105.00	106.50	102.56	0.95%	9,561,178
Jun 9, 2026	101.00	106.00	100.50	105.50	101.60	4.46%	10,224,653
Jun 8, 2026	102.00	102.50	100.00	101.00	97.26	-0.49%	9,459,578
Jun 5, 2026	102.00	103.00	100.00	101.50	97.75	-0.49%	8,594,646
Jun 4, 2026	101.00	103.00	99.70	102.00	98.23	1.49%	9,654,817
Jun 3, 2026	99.90	101.50	98.60	100.50	96.78	1.01%	9,932,294
Jun 2, 2026	97.00	99.60	97.00	99.50	95.82	2.47%	14,379,400
Jun 1, 2026	95.40	97.60	94.60	97.10	93.51	2.64%	10,021,140
May 29, 2026	93.60	94.90	93.50	94.60	91.10	1.07%	20,793,910
May 28, 2026	93.40	94.90	93.00	93.60	90.14	0.75%	10,828,970
May 27, 2026	94.80	94.80	92.90	92.90	89.46	-1.17%	9,343,969
May 26, 2026	94.50	95.50	94.00	94.00	90.52	-0.21%	8,953,533
May 25, 2026	95.50	95.60	94.20	94.20	90.72	-1.36%	8,257,736
May 22, 2026	95.70	96.70	94.70	95.50	91.97	-0.21%	8,262,621
May 21, 2026	97.20	97.50	95.70	95.70	92.16	-1.44%	7,165,583
May 20, 2026	98.10	99.40	97.00	97.10	93.51	-0.92%	7,124,148
May 19, 2026	96.90	99.50	96.70	98.00	94.38	1.24%	5,628,499
May 18, 2026	98.30	98.90	96.80	96.80	93.22	-1.53%	3,107,480
May 15, 2026	98.10	99.50	97.90	98.30	94.66	0.20%	4,307,516
May 14, 2026	96.00	98.50	96.00	98.10	94.47	1.24%	6,144,417
May 13, 2026	96.20	97.40	95.20	96.90	93.32	1.47%	4,767,332
May 12, 2026	96.50	97.10	95.50	95.50	91.97	-0.73%	3,721,182
May 11, 2026	96.30	96.90	95.90	96.20	92.64	0.31%	2,828,872
May 8, 2026	95.50	96.40	94.80	95.90	92.35	0.52%	8,194,831
May 7, 2026	96.00	96.30	95.30	95.40	91.87	0.32%	4,757,092
May 6, 2026	96.80	96.80	95.10	95.10	91.58	-0.73%	5,139,066
May 5, 2026	94.80	96.20	94.20	95.80	92.26	1.59%	4,047,704
May 4, 2026	95.30	95.50	94.00	94.30	90.81	-0.21%	7,425,790
Apr 30, 2026	96.10	96.60	94.10	94.50	91.01	-1.56%	6,550,291
Apr 29, 2026	95.60	96.00	95.10	96.00	92.45	1.69%	5,295,870