TPE:4949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	78.90	79.00	78.00	79.00	79.00	9.87%	909,996
Jul 8, 2026	73.10	73.40	70.50	71.90	71.90	-0.69%	941,039
Jul 7, 2026	78.30	79.00	71.60	72.40	72.40	-7.89%	1,600,416
Jul 6, 2026	80.30	82.30	77.80	78.60	78.60	-1.01%	580,841
Jul 3, 2026	78.10	80.70	77.70	79.40	79.40	0.51%	486,606
Jul 2, 2026	75.40	79.90	75.30	79.00	79.00	3.81%	649,955
Jul 1, 2026	78.00	79.10	76.00	76.10	76.10	-1.81%	892,388
Jun 30, 2026	79.00	79.10	75.40	77.50	77.50	0.52%	1,017,934
Jun 29, 2026	81.20	83.30	77.10	77.10	77.10	-5.98%	1,529,996
Jun 26, 2026	87.40	87.70	82.00	82.00	82.00	-6.61%	1,136,437
Jun 25, 2026	91.50	91.50	87.80	87.80	87.80	-2.98%	1,021,868
Jun 24, 2026	88.80	90.50	86.80	90.50	90.50	3.08%	1,376,320
Jun 23, 2026	90.70	91.00	86.10	87.80	87.80	-1.57%	946,577
Jun 22, 2026	89.10	90.80	89.00	89.20	89.20	0.79%	761,128
Jun 18, 2026	87.40	89.70	87.00	88.50	88.50	2.19%	774,982
Jun 17, 2026	84.40	87.80	84.10	86.60	86.60	1.76%	804,535
Jun 16, 2026	90.60	91.30	84.80	85.10	85.10	-3.41%	1,545,380
Jun 15, 2026	90.80	91.50	87.70	88.10	88.10	-1.45%	1,211,987
Jun 12, 2026	93.50	93.70	88.00	89.40	89.40	-0.67%	1,169,243
Jun 11, 2026	90.50	93.90	88.90	90.00	90.00	-2.17%	1,275,890
Jun 10, 2026	92.60	98.60	92.00	92.00	92.00	-2.54%	1,714,480
Jun 9, 2026	92.00	95.00	90.70	94.40	94.40	2.83%	1,161,168
Jun 8, 2026	84.60	92.60	84.60	91.80	91.80	-2.24%	1,595,953
Jun 5, 2026	97.50	98.30	93.00	93.90	93.90	-4.57%	1,337,572
Jun 4, 2026	99.00	101.50	98.00	98.40	98.40	-2.57%	1,238,652
Jun 3, 2026	105.00	105.00	100.50	101.00	101.00	-3.35%	2,564,593
Jun 2, 2026	101.00	104.50	96.10	104.50	104.50	0.97%	3,747,212
Jun 1, 2026	97.50	104.00	95.70	103.50	103.50	9.41%	4,367,818
May 29, 2026	98.70	98.70	94.10	94.60	94.60	-0.94%	1,945,889
May 28, 2026	100.00	102.00	94.00	95.50	95.50	-6.37%	3,357,003
May 27, 2026	108.00	108.50	98.50	102.00	102.00	-2.86%	3,922,853
May 26, 2026	111.50	111.50	103.00	105.00	105.00	-2.78%	7,053,079
May 25, 2026	105.50	108.00	105.50	108.00	108.00	9.98%	2,313,720
May 22, 2026	97.80	100.50	96.50	98.20	98.20	2.29%	5,882,701
May 21, 2026	89.40	96.00	88.10	96.00	96.00	9.97%	3,330,035
May 20, 2026	87.10	89.50	86.60	87.30	87.30	1.04%	1,349,158
May 19, 2026	87.50	88.50	85.00	86.40	86.40	-1.26%	1,336,021
May 18, 2026	85.30	88.00	83.40	87.50	87.50	2.10%	1,429,870
May 15, 2026	85.10	91.20	85.00	85.70	85.70	1.66%	2,812,993
May 14, 2026	88.50	89.60	83.00	84.30	84.30	-5.28%	3,481,599
May 13, 2026	96.60	97.20	89.00	89.00	89.00	-9.92%	4,656,148
May 12, 2026	95.30	101.00	95.00	98.80	98.80	3.56%	3,409,355
May 11, 2026	96.70	99.50	94.50	95.40	95.40	1.81%	2,212,755
May 8, 2026	97.90	102.50	93.70	93.70	93.70	-4.49%	3,687,681
May 7, 2026	99.60	101.00	93.30	98.10	98.10	1.98%	3,931,185
May 6, 2026	102.00	103.50	95.00	96.20	96.20	-5.22%	3,577,022
May 5, 2026	103.50	107.50	99.70	101.50	101.50	-3.33%	3,227,518
May 4, 2026	109.50	109.50	100.50	105.00	105.00	-0.47%	5,928,833
Apr 30, 2026	102.00	112.50	97.60	105.50	105.50	2.93%	11,337,080
Apr 29, 2026	92.60	102.50	92.00	102.50	102.50	9.16%	1,929,794