TPE:4949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.10	45.10	43.55	43.95	43.95	-1.24%	888,921
Feb 10, 2026	45.90	47.10	44.50	44.50	44.50	-1.00%	1,323,095
Feb 9, 2026	46.35	47.45	44.70	44.95	44.95	-3.02%	1,682,320
Feb 6, 2026	50.50	50.90	46.35	46.35	46.35	-10.00%	4,288,782
Feb 5, 2026	45.95	51.50	45.50	51.50	51.50	9.93%	5,186,780
Feb 4, 2026	46.00	47.95	44.80	46.85	46.85	0.97%	1,383,146
Feb 3, 2026	47.10	49.50	46.40	46.40	46.40	-2.11%	1,857,416
Feb 2, 2026	45.30	49.60	45.20	47.40	47.40	3.27%	2,932,544
Jan 30, 2026	45.50	47.85	45.50	45.90	45.90	-0.33%	1,591,261
Jan 29, 2026	48.00	48.00	45.80	46.05	46.05	-4.56%	1,717,321
Jan 28, 2026	48.60	49.85	48.00	48.25	48.25	-0.72%	2,521,632
Jan 27, 2026	51.90	52.00	48.00	48.60	48.60	-2.21%	8,516,517
Jan 26, 2026	48.00	49.70	47.90	49.70	49.70	9.96%	5,532,721
Jan 23, 2026	41.00	45.20	41.00	45.20	45.20	9.98%	3,101,892
Jan 22, 2026	42.95	43.10	41.10	41.10	41.10	-3.07%	1,027,595
Jan 21, 2026	41.70	43.85	41.20	42.40	42.40	-0.24%	2,334,477
Jan 20, 2026	42.00	43.20	41.55	42.50	42.50	-	1,635,352
Jan 19, 2026	40.25	43.55	40.10	42.50	42.50	7.32%	4,076,634
Jan 16, 2026	40.00	40.30	39.45	39.60	39.60	-1.00%	343,060
Jan 15, 2026	40.45	40.45	39.35	40.00	40.00	-0.99%	445,891
Jan 14, 2026	38.95	41.25	38.95	40.40	40.40	4.26%	1,405,888
Jan 13, 2026	38.50	39.45	38.50	38.75	38.75	1.57%	512,975
Jan 12, 2026	37.50	38.35	37.30	38.15	38.15	3.53%	378,982
Jan 9, 2026	37.05	37.25	36.30	36.85	36.85	-0.54%	249,135
Jan 8, 2026	37.75	37.75	36.60	37.05	37.05	-1.72%	411,636
Jan 7, 2026	37.20	37.90	37.10	37.70	37.70	1.89%	295,091
Jan 6, 2026	37.40	38.00	36.70	37.00	37.00	-0.40%	317,122
Jan 5, 2026	37.50	37.50	36.30	37.15	37.15	0.41%	382,816
Jan 2, 2026	37.65	38.15	37.00	37.00	37.00	-1.07%	319,020
Dec 31, 2025	37.80	38.15	37.30	37.40	37.40	-0.93%	200,934
Dec 30, 2025	39.00	39.00	37.55	37.75	37.75	-2.45%	321,037
Dec 29, 2025	39.35	39.55	38.50	38.70	38.70	-0.77%	534,456
Dec 26, 2025	38.85	39.40	37.50	39.00	39.00	0.78%	649,567
Dec 24, 2025	40.20	40.25	38.10	38.70	38.70	-3.73%	1,016,309
Dec 23, 2025	37.60	40.45	37.30	40.20	40.20	8.06%	1,289,237
Dec 22, 2025	37.00	37.60	37.00	37.20	37.20	1.92%	174,231
Dec 19, 2025	37.25	37.25	36.45	36.50	36.50	-1.08%	154,602
Dec 18, 2025	38.25	38.25	36.90	36.90	36.90	-3.66%	173,511
Dec 17, 2025	37.55	38.80	37.30	38.30	38.30	2.82%	279,332
Dec 16, 2025	37.15	37.45	36.65	37.25	37.25	0.40%	202,940
Dec 15, 2025	36.00	37.50	35.75	37.10	37.10	2.91%	397,248
Dec 12, 2025	36.70	37.55	36.05	36.05	36.05	-1.64%	399,167
Dec 11, 2025	39.65	39.65	36.30	36.65	36.65	-7.80%	1,106,757
Dec 10, 2025	40.60	40.90	39.75	39.75	39.75	-2.09%	301,245
Dec 9, 2025	40.00	40.90	39.55	40.60	40.60	1.25%	237,361
Dec 8, 2025	39.35	40.20	39.30	40.10	40.10	2.04%	247,609
Dec 5, 2025	40.70	40.75	39.20	39.30	39.30	-1.87%	436,073
Dec 4, 2025	40.00	40.15	39.55	40.05	40.05	0.12%	230,489
Dec 3, 2025	39.20	40.70	39.10	40.00	40.00	2.56%	661,394
Dec 2, 2025	40.20	40.20	38.75	39.00	39.00	-1.89%	493,222