TPE:4935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.70	39.20	38.60	38.70	38.70	-	141,731
Mar 26, 2026	36.60	39.20	36.60	38.70	38.70	6.17%	325,868
Mar 25, 2026	36.10	36.70	36.10	36.45	36.45	1.67%	71,679
Mar 24, 2026	35.40	36.10	35.10	35.85	35.85	1.41%	77,140
Mar 23, 2026	36.00	36.00	35.25	35.35	35.35	-2.21%	78,324
Mar 20, 2026	36.05	36.65	35.95	36.15	36.15	0.56%	76,015
Mar 19, 2026	36.25	36.25	35.60	35.95	35.95	-2.04%	200,362
Mar 18, 2026	36.40	36.75	36.10	36.70	36.70	0.69%	72,046
Mar 17, 2026	36.00	36.45	35.60	36.45	36.45	2.10%	95,322
Mar 16, 2026	35.55	36.20	35.55	35.70	35.70	-1.38%	133,936
Mar 13, 2026	35.60	36.20	35.60	36.20	36.20	0.42%	110,210
Mar 12, 2026	35.80	36.55	35.80	36.05	36.05	0.70%	80,663
Mar 11, 2026	35.75	36.15	35.50	35.80	35.80	0.14%	195,363
Mar 10, 2026	37.00	37.45	35.65	35.75	35.75	-2.32%	191,056
Mar 9, 2026	37.05	37.05	36.45	36.60	36.60	-4.44%	138,931
Mar 6, 2026	37.90	38.55	37.90	38.30	38.30	1.06%	56,024
Mar 5, 2026	37.75	38.20	37.70	37.90	37.90	0.53%	62,001
Mar 4, 2026	38.30	38.30	37.70	37.70	37.70	-3.21%	125,234
Mar 3, 2026	39.00	39.10	38.80	38.95	38.95	-0.64%	90,002
Mar 2, 2026	39.40	39.40	38.90	39.20	39.20	0.51%	95,051
Feb 26, 2026	39.25	39.35	38.35	39.00	39.00	-0.89%	190,734
Feb 25, 2026	39.65	39.95	39.10	39.35	39.35	-0.88%	91,355
Feb 24, 2026	39.45	40.10	39.00	39.70	39.70	0.38%	122,331
Feb 23, 2026	38.70	39.70	38.70	39.55	39.55	2.20%	94,961
Feb 11, 2026	38.50	38.80	38.30	38.70	38.70	0.78%	68,371
Feb 10, 2026	38.35	38.60	38.30	38.40	38.40	-0.26%	80,056
Feb 9, 2026	38.65	38.75	38.35	38.50	38.50	-0.39%	112,025
Feb 6, 2026	38.60	38.85	38.40	38.65	38.65	-0.77%	67,014
Feb 5, 2026	39.05	39.05	38.95	38.95	38.95	-0.26%	26,115
Feb 4, 2026	38.60	39.40	38.55	39.05	39.05	0.13%	69,330
Feb 3, 2026	39.20	39.55	38.80	39.00	39.00	-1.14%	163,155
Feb 2, 2026	39.80	39.80	39.35	39.45	39.45	-1.37%	93,598
Jan 30, 2026	39.70	40.00	39.50	40.00	40.00	0.13%	82,498
Jan 29, 2026	39.95	40.00	39.50	39.95	39.95	-0.62%	126,001
Jan 28, 2026	40.30	40.30	39.85	40.20	40.20	0.12%	122,100
Jan 27, 2026	40.45	40.45	40.00	40.15	40.15	-0.37%	96,857
Jan 26, 2026	40.75	40.80	40.20	40.30	40.30	-1.23%	139,626
Jan 23, 2026	41.00	41.00	40.20	40.80	40.80	-0.49%	124,508
Jan 22, 2026	40.75	41.20	40.45	41.00	41.00	0.61%	83,735
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