TPE:4935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,050
Jul 24, 2026	35.15	35.70	35.10	35.40	35.40	-1.67%	71,133
Jul 23, 2026	35.80	36.00	35.10	36.00	36.00	0.42%	91,000
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%	348,073
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
Jun 29, 2026	36.45	36.60	36.00	36.30	36.30	-0.41%	146,599
Jun 26, 2026	37.70	38.60	36.30	36.45	36.45	-3.70%	171,385
Jun 25, 2026	37.85	38.50	37.75	37.85	37.85	0.26%	85,483
Jun 24, 2026	39.55	39.55	38.40	38.75	37.75	-	109,350
Jun 23, 2026	39.95	39.95	38.60	38.75	37.75	-2.27%	216,407
Jun 22, 2026	39.40	40.20	39.40	39.65	38.63	-1.00%	122,041
Jun 18, 2026	40.40	40.40	39.60	40.05	39.02	-0.87%	169,064
Jun 17, 2026	40.70	41.85	40.20	40.40	39.36	-3.12%	263,199
Jun 16, 2026	38.80	41.95	38.40	41.70	40.62	7.47%	485,048
Jun 15, 2026	40.00	40.00	38.50	38.80	37.80	-0.51%	106,029
Jun 12, 2026	37.85	39.20	37.85	39.00	37.99	3.31%	184,208
Jun 11, 2026	38.10	38.15	37.30	37.75	36.78	0.40%	129,799
Jun 10, 2026	38.00	38.60	37.30	37.60	36.63	-1.31%	157,767
Jun 9, 2026	37.00	38.40	37.00	38.10	37.12	1.06%	270,953
Jun 8, 2026	37.00	38.90	37.00	37.70	36.73	-8.27%	367,290
Jun 5, 2026	40.50	41.30	40.30	41.10	40.04	0.24%	198,427
Jun 4, 2026	42.00	42.00	40.70	41.00	39.94	-2.26%	186,077
Jun 3, 2026	43.25	43.25	41.70	41.95	40.87	-0.94%	297,125
Jun 2, 2026	41.70	42.35	40.25	42.35	41.26	1.68%	574,492
Jun 1, 2026	40.90	42.75	40.60	41.65	40.58	1.83%	843,706
May 29, 2026	37.75	40.90	37.65	40.90	39.84	9.95%	493,306
May 28, 2026	36.55	38.15	36.55	37.20	36.24	1.78%	257,805
May 27, 2026	37.25	37.25	36.50	36.55	35.61	-1.62%	105,590
May 26, 2026	37.25	37.25	36.60	37.15	36.19	-0.27%	104,585
May 25, 2026	37.10	37.30	36.50	37.25	36.29	0.68%	185,370
May 22, 2026	36.55	37.50	36.55	37.00	36.05	1.09%	106,306
May 21, 2026	36.00	36.70	36.00	36.60	35.66	1.39%	91,606
May 20, 2026	36.20	36.40	36.00	36.10	35.17	-0.28%	73,311
May 19, 2026	36.15	36.25	36.10	36.20	35.27	0.14%	48,721