TPE:4949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.60	70.40	62.60	70.40	70.40	10.00%	5,637,872
Mar 26, 2026	67.00	70.30	63.80	64.00	64.00	-2.29%	5,935,739
Mar 25, 2026	62.00	65.50	60.10	65.50	65.50	7.38%	2,829,507
Mar 24, 2026	65.50	67.00	60.00	61.00	59.60	-3.63%	2,383,795
Mar 23, 2026	64.00	68.80	63.30	63.30	61.85	-4.09%	3,111,404
Mar 20, 2026	74.20	75.60	66.00	66.00	64.49	-8.46%	5,739,582
Mar 19, 2026	67.80	74.00	66.60	72.10	70.45	6.34%	7,324,400
Mar 18, 2026	65.70	68.80	64.60	67.80	66.25	2.11%	5,725,496
Mar 17, 2026	66.00	69.80	64.20	66.40	64.88	-	7,789,397
Mar 16, 2026	71.00	72.50	63.20	66.40	64.88	-2.92%	15,062,690
Mar 13, 2026	62.30	68.40	62.20	68.40	66.83	9.97%	8,572,622
Mar 12, 2026	59.90	62.20	59.80	62.20	60.77	9.89%	7,689,638
Mar 11, 2026	55.00	56.60	52.70	56.60	55.30	9.90%	7,773,453
Mar 10, 2026	49.80	52.50	48.75	51.50	50.32	5.75%	2,566,513
Mar 9, 2026	47.20	48.70	45.90	48.70	47.58	-1.62%	928,949
Mar 6, 2026	46.85	50.00	46.85	49.50	48.37	3.45%	1,118,362
Mar 5, 2026	48.30	50.80	47.60	47.85	46.75	0.42%	1,186,544
Mar 4, 2026	47.05	47.95	45.80	47.65	46.56	-1.55%	1,074,889
Mar 3, 2026	50.00	51.90	48.30	48.40	47.29	-2.02%	2,719,791
Mar 2, 2026	46.30	50.60	45.80	49.40	48.27	1.75%	3,117,764
Feb 26, 2026	47.80	49.40	47.20	48.55	47.44	2.86%	1,486,755
Feb 25, 2026	49.35	50.40	46.75	47.20	46.12	-4.16%	1,406,272
Feb 24, 2026	46.80	50.90	46.60	49.25	48.12	5.69%	2,783,170
Feb 23, 2026	44.95	47.85	44.10	46.60	45.53	6.03%	1,921,739
Feb 11, 2026	45.10	45.10	43.55	43.95	42.94	-1.24%	888,921
Feb 10, 2026	45.90	47.10	44.50	44.50	43.48	-1.00%	1,323,095
Feb 9, 2026	46.35	47.45	44.70	44.95	43.92	-3.02%	1,682,320
Feb 6, 2026	50.50	50.90	46.35	46.35	45.29	-10.00%	4,288,782
Feb 5, 2026	45.95	51.50	45.50	51.50	50.32	9.93%	5,186,780
Feb 4, 2026	46.00	47.95	44.80	46.85	45.78	0.97%	1,383,146
Feb 3, 2026	47.10	49.50	46.40	46.40	45.34	-2.11%	1,857,416
Feb 2, 2026	45.30	49.60	45.20	47.40	46.31	3.27%	2,932,544
Jan 30, 2026	45.50	47.85	45.50	45.90	44.85	-0.33%	1,591,261
Jan 29, 2026	48.00	48.00	45.80	46.05	44.99	-4.56%	1,717,321
Jan 28, 2026	48.60	49.85	48.00	48.25	47.14	-0.72%	2,521,632
Jan 27, 2026	51.90	52.00	48.00	48.60	47.49	-2.21%	8,516,517
Jan 26, 2026	48.00	49.70	47.90	49.70	48.56	9.96%	5,532,721
Jan 23, 2026	41.00	45.20	41.00	45.20	44.16	9.98%	3,101,892
Jan 22, 2026	42.95	43.10	41.10	41.10	40.16	-3.07%	1,027,595
Jan 21, 2026	41.70	43.85	41.20	42.40	41.43	-0.24%	2,334,477
Jan 20, 2026	42.00	43.20	41.55	42.50	41.53	-	1,635,352
Jan 19, 2026	40.25	43.55	40.10	42.50	41.53	7.32%	4,076,634
Jan 16, 2026	40.00	40.30	39.45	39.60	38.69	-1.00%	343,060
Jan 15, 2026	40.45	40.45	39.35	40.00	39.08	-0.99%	445,891
Jan 14, 2026	38.95	41.25	38.95	40.40	39.47	4.26%	1,405,888
Jan 13, 2026	38.50	39.45	38.50	38.75	37.86	1.57%	512,975
Jan 12, 2026	37.50	38.35	37.30	38.15	37.28	3.53%	378,982
Jan 9, 2026	37.05	37.25	36.30	36.85	36.01	-0.54%	249,135
Jan 8, 2026	37.75	37.75	36.60	37.05	36.20	-1.72%	411,636
Jan 7, 2026	37.20	37.90	37.10	37.70	36.84	1.89%	295,091