TPE:4935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.20	34.10	33.20	33.85	33.85	-0.59%	57,476
Oct 1, 2026	34.20	34.25	33.10	34.05	34.05	-0.44%	131,289
Sep 30, 2026	33.35	34.25	32.75	34.20	34.20	4.75%	91,355
Sep 29, 2026	33.20	33.20	32.65	32.65	32.65	-0.91%	59,283
Sep 24, 2026	33.50	33.90	32.70	32.95	32.95	-0.15%	54,271
Sep 23, 2026	33.25	33.90	32.75	33.00	33.00	-0.60%	82,715
Sep 22, 2026	33.50	33.50	32.30	33.20	33.20	-0.30%	134,786
Sep 21, 2026	34.90	34.90	33.30	33.30	33.30	-3.34%	94,259
Sep 18, 2026	32.15	34.70	31.50	34.45	34.45	8.85%	409,575
Sep 17, 2026	30.95	31.70	30.85	31.65	31.65	2.76%	133,993
Sep 16, 2026	30.55	30.90	30.50	30.80	30.80	-0.48%	106,682
Sep 15, 2026	31.85	31.85	30.65	30.95	30.95	-2.83%	118,973
Sep 14, 2026	31.30	31.85	31.10	31.85	31.85	-0.16%	82,275
Sep 11, 2026	32.45	32.55	31.85	31.90	31.90	-2.60%	116,283
Sep 10, 2026	32.95	33.05	32.30	32.75	32.75	-1.06%	160,011
Sep 9, 2026	33.40	33.40	32.80	33.10	33.10	-	83,043
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%	118,198
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