TPE:4935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	40.75	40.80	40.35	40.75	40.75	-	78,172
Jan 20, 2026	41.40	41.50	40.75	40.75	40.75	-1.81%	138,646
Jan 19, 2026	40.90	41.65	40.80	41.50	41.50	1.22%	80,810
Jan 16, 2026	40.60	41.20	40.50	41.00	41.00	0.99%	127,178
Jan 15, 2026	40.65	40.95	40.60	40.60	40.60	-0.12%	79,454
Jan 14, 2026	40.55	41.00	40.40	40.65	40.65	0.49%	57,185
Jan 13, 2026	40.60	40.60	40.20	40.45	40.45	-0.61%	47,271
Jan 12, 2026	40.30	41.10	40.10	40.70	40.70	0.99%	53,179
Jan 9, 2026	40.50	40.50	40.00	40.30	40.30	-0.49%	67,204
Jan 8, 2026	40.35	41.35	40.35	40.50	40.50	0.37%	56,591
Jan 7, 2026	40.00	40.35	40.00	40.35	40.35	0.88%	88,268
Jan 6, 2026	40.20	40.20	39.95	40.00	40.00	-0.50%	87,343
Jan 5, 2026	40.75	40.85	40.15	40.20	40.20	-1.59%	95,199
Jan 2, 2026	40.85	41.45	40.50	40.85	40.85	-0.12%	49,364
Dec 31, 2025	41.50	41.80	40.80	40.90	40.90	0.25%	58,014
Dec 30, 2025	40.65	40.85	40.50	40.80	40.80	-	31,060
Dec 29, 2025	40.85	41.05	40.55	40.80	40.80	-0.12%	76,304
Dec 26, 2025	41.00	41.15	40.85	40.85	40.85	-0.37%	38,142
Dec 24, 2025	41.00	41.30	41.00	41.00	41.00	-	49,032
Dec 23, 2025	41.25	41.40	41.00	41.00	41.00	-0.61%	35,280
Dec 22, 2025	41.55	41.55	41.00	41.25	41.25	-	51,750
Dec 19, 2025	40.80	41.95	40.80	41.25	41.25	0.86%	31,000
Dec 18, 2025	40.65	41.45	40.65	40.90	40.90	0.49%	24,400
Dec 17, 2025	40.55	41.10	40.55	40.70	40.70	-	42,019
Dec 16, 2025	40.85	41.00	40.30	40.70	40.70	-0.85%	42,213
Dec 15, 2025	40.05	41.50	40.05	41.05	41.05	0.86%	44,244
Dec 12, 2025	40.50	40.75	40.35	40.70	40.70	0.37%	28,001
Dec 11, 2025	40.50	40.70	40.30	40.55	40.55	0.12%	69,000
Dec 10, 2025	40.45	40.70	40.25	40.50	40.50	-0.25%	39,754
Dec 9, 2025	41.20	41.20	40.40	40.60	40.60	-1.46%	68,069
Dec 8, 2025	42.25	42.25	41.10	41.20	41.20	-2.60%	85,364
Dec 5, 2025	42.15	42.30	41.85	42.30	42.30	-0.59%	40,259
Dec 4, 2025	42.65	42.70	42.00	42.55	42.55	0.24%	76,000
Dec 3, 2025	43.00	43.00	42.40	42.45	42.45	0.24%	45,665
Dec 2, 2025	42.45	42.55	42.25	42.35	42.35	0.24%	44,373
Dec 1, 2025	42.35	42.60	42.25	42.25	42.25	-0.82%	48,090
Nov 28, 2025	42.70	42.95	42.50	42.60	42.60	-0.47%	27,103
Nov 27, 2025	42.85	43.00	42.45	42.80	42.80	-0.70%	32,775
Nov 26, 2025	41.25	44.00	40.80	43.10	43.10	6.03%	91,351
Nov 25, 2025	40.60	41.00	40.60	40.65	40.65	0.74%	30,224
Nov 24, 2025	40.60	40.85	40.35	40.35	40.35	-0.49%	62,100
Nov 21, 2025	40.10	41.20	39.95	40.55	40.55	-0.49%	53,670
Nov 20, 2025	41.30	41.30	40.70	40.75	40.75	0.25%	73,028
Nov 19, 2025	40.80	40.95	40.50	40.65	40.65	-0.73%	44,008
Nov 18, 2025	41.80	41.80	40.35	40.95	40.95	-2.38%	56,124
Nov 17, 2025	41.80	42.55	41.50	41.95	41.95	0.24%	67,115
Nov 14, 2025	41.85	42.95	41.70	41.85	41.85	-1.99%	72,442
Nov 13, 2025	42.25	43.05	41.85	42.70	42.70	0.95%	54,312
Nov 12, 2025	41.00	42.45	41.00	42.30	42.30	2.67%	70,222
Nov 11, 2025	41.50	41.60	41.15	41.20	41.20	-0.60%	62,111