TPE:4960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.20	17.80	16.35	17.80	17.80	9.88%	37,435,990
Mar 5, 2026	15.75	16.35	15.00	16.20	16.20	8.72%	29,501,849
Mar 4, 2026	14.45	15.00	13.85	14.90	14.90	3.11%	7,916,243
Mar 3, 2026	14.60	14.75	14.10	14.45	14.45	0.35%	3,559,756
Mar 2, 2026	13.80	14.60	13.60	14.40	14.40	2.13%	5,464,454
Feb 26, 2026	14.35	14.35	13.85	14.10	14.10	0.36%	3,202,391
Feb 25, 2026	14.65	14.85	14.00	14.05	14.05	-1.75%	5,618,667
Feb 24, 2026	14.00	14.35	14.00	14.30	14.30	1.42%	3,548,328
Feb 23, 2026	13.60	14.65	13.45	14.10	14.10	5.62%	8,548,456
Feb 11, 2026	13.40	13.60	13.30	13.35	13.35	-1.11%	2,334,651
Feb 10, 2026	13.70	13.70	13.40	13.50	13.50	-1.46%	2,730,059
Feb 9, 2026	14.10	14.25	13.65	13.70	13.70	-1.08%	4,475,263
Feb 6, 2026	14.50	14.50	13.60	13.85	13.85	-6.42%	9,871,758
Feb 5, 2026	16.00	16.00	14.75	14.80	14.80	1.72%	26,627,318
Feb 4, 2026	13.20	14.55	13.20	14.55	14.55	9.81%	7,847,958
Feb 3, 2026	13.50	13.50	13.20	13.25	13.25	-0.75%	725,425
Feb 2, 2026	13.20	13.45	13.20	13.35	13.35	-	673,282
Jan 30, 2026	13.50	13.50	13.20	13.35	13.35	-0.37%	1,124,735
Jan 29, 2026	13.60	13.65	13.40	13.40	13.40	-1.47%	1,334,206
Jan 28, 2026	13.85	13.95	13.60	13.60	13.60	-1.45%	1,101,241
Jan 27, 2026	13.95	14.00	13.65	13.80	13.80	-0.72%	1,187,719
Jan 26, 2026	13.95	14.00	13.80	13.90	13.90	-	881,164
Jan 23, 2026	13.95	14.00	13.70	13.90	13.90	0.36%	1,072,047
Jan 22, 2026	14.15	14.35	13.80	13.85	13.85	-1.42%	1,233,756
Jan 21, 2026	14.05	14.10	13.90	14.05	14.05	-	1,218,999
Jan 20, 2026	14.20	14.30	14.05	14.05	14.05	-0.71%	1,082,730
Jan 19, 2026	14.00	14.55	14.00	14.15	14.15	1.07%	2,811,977
Jan 16, 2026	14.15	14.15	13.90	14.00	14.00	-1.06%	999,896
Jan 15, 2026	14.10	14.45	14.05	14.15	14.15	1.07%	1,637,112
Jan 14, 2026	13.80	14.15	13.75	14.00	14.00	1.82%	1,816,404
Jan 13, 2026	14.05	14.05	13.45	13.75	13.75	-0.36%	1,449,180
Jan 12, 2026	13.40	14.30	13.40	13.80	13.80	3.76%	6,180,025
Jan 9, 2026	13.45	13.55	13.20	13.30	13.30	-1.12%	1,076,047
Jan 8, 2026	13.90	13.90	13.45	13.45	13.45	-3.24%	1,549,595
Jan 7, 2026	14.25	14.65	13.85	13.90	13.90	-0.71%	4,507,117
Jan 6, 2026	13.50	14.20	13.50	14.00	14.00	4.87%	5,199,574
Jan 5, 2026	13.40	13.85	13.35	13.35	13.35	-	1,389,201
Jan 2, 2026	13.45	13.55	13.30	13.35	13.35	-0.74%	1,098,508
Dec 31, 2025	13.50	13.75	13.35	13.45	13.45	-	648,551
Dec 30, 2025	13.70	13.80	13.45	13.45	13.45	-1.47%	1,186,508
Dec 29, 2025	13.25	13.85	13.25	13.65	13.65	3.02%	1,107,424
Dec 26, 2025	13.50	13.50	13.25	13.25	13.25	-1.85%	553,114
Dec 24, 2025	13.65	13.85	13.35	13.50	13.50	-1.10%	665,454
Dec 23, 2025	13.55	13.65	13.50	13.65	13.65	0.74%	557,201
Dec 22, 2025	13.80	13.80	13.55	13.55	13.55	-0.37%	602,246
Dec 19, 2025	13.55	13.75	13.55	13.60	13.60	0.37%	264,896
Dec 18, 2025	13.70	13.70	13.55	13.55	13.55	-0.37%	427,110
Dec 17, 2025	13.80	13.85	13.60	13.60	13.60	-1.09%	496,409
Dec 16, 2025	13.65	13.80	13.60	13.75	13.75	-	449,760
Dec 15, 2025	13.80	13.90	13.60	13.75	13.75	-0.36%	311,294