TPE:4935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.10	33.10	32.85	33.10	33.10	-	77,227
Sep 7, 2026	33.65	33.65	32.85	33.10	33.10	-0.60%	111,192
Sep 4, 2026	33.40	33.40	33.20	33.30	33.30	-0.75%	118,111
Sep 3, 2026	33.50	34.05	33.40	33.55	33.55	0.15%	95,200
Sep 2, 2026	33.50	34.00	33.45	33.50	33.50	-0.45%	35,320
Sep 1, 2026	33.75	33.85	33.50	33.65	33.65	-0.44%	60,639
Aug 31, 2026	34.55	34.55	33.40	33.80	33.80	-	83,530
Aug 28, 2026	34.30	34.50	33.80	33.80	33.80	-1.60%	95,307
Aug 27, 2026	33.95	34.55	33.60	34.35	34.35	1.78%	149,192
Aug 26, 2026	33.70	33.90	33.55	33.75	33.75	-	71,374
Aug 25, 2026	33.75	33.85	33.30	33.75	33.75	-0.88%	81,258
Aug 24, 2026	34.10	34.45	34.00	34.05	34.05	-1.16%	47,437
Aug 21, 2026	34.90	34.90	33.95	34.45	34.45	-	55,029
Aug 20, 2026	35.05	35.05	34.10	34.45	34.45	-	81,090
Aug 19, 2026	35.05	35.05	34.20	34.45	34.45	-0.86%	71,000
Aug 18, 2026	34.30	34.75	34.30	34.75	34.75	0.14%	61,000
Aug 17, 2026	34.80	35.00	34.45	34.70	34.70	-0.57%	63,160
Aug 14, 2026	35.35	35.35	34.50	34.90	34.90	-1.27%	67,865
Aug 13, 2026	35.00	36.00	35.00	35.35	35.35	1.58%	100,244
Aug 12, 2026	34.90	34.90	34.55	34.80	34.80	-0.29%	29,611
Aug 11, 2026	34.90	34.90	34.55	34.90	34.90	-	35,000
Aug 10, 2026	34.80	34.95	34.65	34.90	34.90	0.29%	45,088
Aug 7, 2026	34.95	34.95	34.60	34.80	34.80	0.43%	28,252
Aug 6, 2026	34.50	34.80	34.10	34.65	34.65	0.43%	123,250
Aug 5, 2026	35.45	35.50	34.00	34.50	34.50	-0.43%	188,570
Aug 4, 2026	34.05	35.25	34.05	34.65	34.65	-1.28%	97,116
Aug 3, 2026	34.35	35.25	34.15	35.10	35.10	0.57%	70,000
Jul 31, 2026	35.55	35.55	34.20	34.90	34.90	3.56%	83,215
Jul 30, 2026	35.30	35.30	33.70	33.70	33.70	-3.71%	145,541
Jul 29, 2026	35.10	35.20	33.65	35.00	35.00	-	182,928
Jul 28, 2026	34.80	35.30	34.35	35.00	35.00	-1.27%	115,621
Jul 27, 2026	35.95	35.95	35.10	35.45	35.45	0.14%	35,054
Jul 24, 2026	35.15	35.70	35.10	35.40	35.40	-1.67%	71,137
Jul 23, 2026	35.80	36.00	35.10	36.00	36.00	0.42%	91,004
Jul 22, 2026	36.05	36.05	35.55	35.85	35.85	0.70%	67,456
Jul 21, 2026	35.80	36.10	35.40	35.60	35.60	1.71%	62,000
Jul 20, 2026	34.85	35.15	34.00	35.00	35.00	0.72%	124,440
Jul 17, 2026	35.80	35.80	34.50	34.75	34.75	-3.87%	348,134
Jul 16, 2026	36.40	36.40	35.75	36.15	36.15	-0.69%	57,070
Jul 15, 2026	35.60	36.40	35.10	36.40	36.40	2.25%	87,559
Jul 14, 2026	36.40	36.40	35.05	35.60	35.60	-1.93%	168,794
Jul 13, 2026	36.20	36.35	36.00	36.30	36.30	0.41%	95,698
Jul 9, 2026	35.95	36.15	35.75	36.15	36.15	0.84%	83,597
Jul 8, 2026	36.45	36.45	35.55	35.85	35.85	-0.69%	115,635
Jul 7, 2026	36.70	37.00	36.10	36.10	36.10	-2.17%	117,516
Jul 6, 2026	37.70	37.90	36.80	36.90	36.90	-2.12%	103,527
Jul 3, 2026	36.85	37.85	36.85	37.70	37.70	2.72%	82,434
Jul 2, 2026	36.55	36.85	36.00	36.70	36.70	1.10%	131,806
Jul 1, 2026	36.95	36.95	36.10	36.30	36.30	-0.82%	100,719
Jun 30, 2026	36.35	36.60	36.05	36.60	36.60	0.83%	103,049