TPE:4935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.75	40.90	37.65	40.90	40.90	9.95%	493,306
May 28, 2026	36.55	38.15	36.55	37.20	37.20	1.78%	257,805
May 27, 2026	37.25	37.25	36.50	36.55	36.55	-1.62%	105,590
May 26, 2026	37.25	37.25	36.60	37.15	37.15	-0.27%	104,585
May 25, 2026	37.10	37.30	36.50	37.25	37.25	0.68%	184,270
May 22, 2026	36.55	37.50	36.55	37.00	37.00	1.09%	106,306
May 21, 2026	36.00	36.70	36.00	36.60	36.60	1.39%	91,606
May 20, 2026	36.20	36.40	36.00	36.10	36.10	-0.28%	73,311
May 19, 2026	36.15	36.25	36.10	36.20	36.20	0.14%	48,721
May 18, 2026	36.40	36.40	36.00	36.15	36.15	0.42%	52,351
May 15, 2026	36.40	36.45	36.00	36.00	36.00	-0.14%	116,260
May 14, 2026	36.00	36.45	36.00	36.05	36.05	-	107,335
May 13, 2026	36.00	36.25	35.35	36.05	36.05	-	77,574
May 12, 2026	37.15	37.15	35.90	36.05	36.05	-2.17%	164,180
May 11, 2026	37.85	37.85	36.65	36.85	36.85	-1.07%	116,753
May 8, 2026	38.15	38.15	36.75	37.25	37.25	-1.72%	141,503
May 7, 2026	37.50	38.15	37.50	37.90	37.90	0.93%	113,838
May 6, 2026	38.65	38.65	37.45	37.55	37.55	-1.31%	82,639
May 5, 2026	38.40	38.40	37.80	38.05	38.05	0.79%	38,326
May 4, 2026	37.55	38.10	37.50	37.75	37.75	0.67%	57,412
Apr 30, 2026	38.55	38.55	37.05	37.50	37.50	-1.06%	88,131
Apr 29, 2026	39.05	39.05	37.60	37.90	37.90	-0.39%	62,810
Apr 28, 2026	38.40	39.20	37.85	38.05	38.05	-0.91%	69,869
Apr 27, 2026	38.70	38.70	38.05	38.40	38.40	-1.03%	56,430
Apr 24, 2026	38.85	39.45	38.65	38.80	38.80	-0.13%	102,793
Apr 23, 2026	40.00	40.35	38.05	38.85	38.85	-2.75%	223,188
Apr 22, 2026	39.30	40.55	39.20	39.95	39.95	2.17%	201,008
Apr 21, 2026	38.80	39.30	38.80	39.10	39.10	0.26%	59,900
Apr 20, 2026	38.35	39.40	38.35	39.00	39.00	1.69%	180,585
Apr 17, 2026	38.05	38.40	37.65	38.35	38.35	1.46%	119,958
Apr 16, 2026	36.45	38.15	36.45	37.80	37.80	5.00%	215,942
Apr 15, 2026	36.50	36.95	35.95	36.00	36.00	-1.23%	100,246
Apr 14, 2026	35.85	37.20	35.50	36.45	36.45	2.39%	177,094
Apr 13, 2026	36.60	36.60	35.50	35.60	35.60	-1.25%	101,664
Apr 10, 2026	36.30	36.70	36.05	36.05	36.05	-0.83%	32,768
Apr 9, 2026	36.75	36.75	36.05	36.35	36.35	0.69%	34,338
Apr 8, 2026	36.25	36.25	35.20	36.10	36.10	2.27%	57,332
Apr 7, 2026	35.60	36.75	35.20	35.30	35.30	-0.28%	33,301
Apr 2, 2026	36.85	36.85	35.40	35.40	35.40	-2.21%	53,406
Apr 1, 2026	37.05	37.05	35.90	36.20	36.20	0.70%	44,036
Mar 31, 2026	36.70	36.85	35.95	35.95	35.95	-3.49%	86,935
Mar 30, 2026	37.25	38.35	37.20	37.25	37.25	-3.75%	97,657
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