TPE:4960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	21.80	21.80	20.65	20.65	-	-4.18%	2,134,432
Aug 17, 2026	21.45	21.85	21.05	21.55	21.55	-1.37%	3,087,768
Aug 14, 2026	21.85	22.20	21.15	21.85	21.85	-0.46%	3,403,671
Aug 13, 2026	22.75	22.95	21.70	21.95	21.95	-3.52%	8,795,732
Aug 12, 2026	20.65	22.75	20.55	22.75	22.75	9.90%	8,189,408
Aug 11, 2026	20.90	21.05	20.25	20.70	20.70	-0.96%	1,252,952
Aug 10, 2026	20.40	21.60	20.40	20.90	20.90	2.20%	1,834,033
Aug 7, 2026	20.90	21.35	20.35	20.45	20.45	-2.39%	1,390,349
Aug 6, 2026	20.70	21.05	20.20	20.95	20.95	-0.24%	1,410,856
Aug 5, 2026	21.00	21.70	20.55	21.00	21.00	3.19%	2,617,494
Aug 4, 2026	19.00	20.35	18.80	20.35	20.35	5.99%	2,274,449
Aug 3, 2026	18.65	19.55	18.50	19.20	19.20	-	2,053,597
Jul 31, 2026	19.00	19.50	18.70	19.20	19.20	6.96%	2,245,498
Jul 30, 2026	18.65	18.95	17.80	17.95	17.95	-4.01%	2,877,468
Jul 29, 2026	20.00	20.00	17.95	18.70	18.70	-5.79%	4,786,365
Jul 28, 2026	20.20	20.25	19.70	19.85	19.85	-4.57%	2,227,037
Jul 27, 2026	21.00	21.00	20.20	20.80	20.80	-0.95%	1,545,446
Jul 24, 2026	21.55	21.55	20.55	21.00	21.00	-3.67%	1,797,455
Jul 23, 2026	22.00	22.35	21.50	21.80	21.80	-2.02%	2,370,463
Jul 22, 2026	21.45	22.85	21.30	22.25	22.25	5.95%	3,544,332
Jul 21, 2026	21.45	21.45	20.55	21.00	21.00	0.24%	2,339,093
Jul 20, 2026	21.85	21.85	20.00	20.95	20.95	-2.78%	3,474,990
Jul 17, 2026	22.70	22.70	21.30	21.55	21.55	-7.11%	3,748,646
Jul 16, 2026	23.35	23.50	22.85	23.20	23.20	-1.28%	1,641,194
Jul 15, 2026	23.10	23.85	22.80	23.50	23.50	2.17%	2,479,269
Jul 14, 2026	22.95	23.60	21.75	23.00	23.00	-1.50%	4,732,899
Jul 13, 2026	24.10	24.85	22.90	23.35	23.35	-1.27%	3,660,900
Jul 9, 2026	24.00	24.10	23.45	23.65	23.65	-1.05%	2,033,939
Jul 8, 2026	24.30	24.35	23.45	23.90	23.90	-0.21%	2,813,807
Jul 7, 2026	25.70	25.85	23.70	23.95	23.95	-5.89%	4,647,116
Jul 6, 2026	26.00	26.20	25.20	25.45	25.45	-1.17%	3,177,810
Jul 3, 2026	27.50	27.50	25.40	25.75	25.75	-4.81%	10,256,567
Jul 2, 2026	25.55	27.05	25.00	27.05	27.05	9.96%	6,229,520
Jul 1, 2026	26.25	26.50	24.45	24.60	24.60	-5.93%	6,590,679
Jun 30, 2026	26.00	26.60	25.90	26.15	26.15	1.75%	3,250,714
Jun 29, 2026	26.20	26.30	25.35	25.70	25.70	0.19%	3,739,046
Jun 26, 2026	27.05	27.40	25.60	25.65	25.65	-6.56%	7,189,146
Jun 25, 2026	28.70	28.70	27.20	27.45	27.45	-3.17%	5,298,929
Jun 24, 2026	28.20	29.20	28.00	28.35	28.35	0.35%	3,586,776
Jun 23, 2026	29.75	29.75	27.90	28.25	28.25	-3.25%	5,777,713
Jun 22, 2026	29.30	29.95	28.80	29.20	29.20	0.34%	4,330,191
Jun 18, 2026	29.25	29.50	28.30	29.10	29.10	-0.85%	6,978,926
Jun 17, 2026	29.85	31.00	29.05	29.35	29.35	-2.65%	6,850,521
Jun 16, 2026	30.00	31.70	29.65	30.15	30.15	0.67%	6,656,873
Jun 15, 2026	29.45	30.40	28.95	29.95	29.95	4.90%	5,030,424
Jun 12, 2026	29.60	30.35	28.50	28.55	28.55	-1.38%	5,370,800
Jun 11, 2026	28.85	29.45	27.60	28.95	28.95	-0.69%	7,006,330
Jun 10, 2026	30.00	31.65	29.00	29.15	29.15	-5.05%	6,514,220
Jun 9, 2026	30.80	31.20	29.80	30.70	30.70	0.82%	6,247,765
Jun 8, 2026	29.35	30.90	29.35	30.45	30.45	-6.60%	7,880,180