TPE:4949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	39.30	41.80	39.30	39.75	39.75	2.71%	1,286,678
Nov 28, 2025	38.40	38.85	38.15	38.70	38.70	1.18%	111,694
Nov 27, 2025	38.40	38.40	37.70	38.25	38.25	-0.13%	171,597
Nov 26, 2025	38.95	39.20	38.30	38.30	38.30	-0.78%	207,916
Nov 25, 2025	37.80	38.65	37.35	38.60	38.60	3.90%	279,487
Nov 24, 2025	38.30	38.80	37.00	37.15	37.15	-1.33%	315,648
Nov 21, 2025	37.10	38.00	36.55	37.65	37.65	0.27%	342,310
Nov 20, 2025	36.05	37.55	36.05	37.55	37.55	5.33%	368,142
Nov 19, 2025	37.60	37.60	35.25	35.65	35.65	-4.17%	439,990
Nov 18, 2025	38.70	38.70	36.65	37.20	37.20	-4.12%	708,957
Nov 17, 2025	38.80	40.05	38.10	38.80	38.80	2.78%	839,158
Nov 14, 2025	39.10	39.95	37.75	37.75	37.75	-3.45%	815,300
Nov 13, 2025	38.35	39.65	37.85	39.10	39.10	2.36%	951,122
Nov 12, 2025	37.75	38.60	37.45	38.20	38.20	5.82%	1,383,224
Nov 11, 2025	35.35	37.30	35.35	36.10	36.10	4.18%	842,922