TPE:4960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	32.25	34.10	31.10	32.60	32.60	-0.31%	6,888,089
Jun 4, 2026	33.70	33.70	32.20	32.70	32.70	-3.54%	6,179,920
Jun 3, 2026	33.00	34.40	32.85	33.90	33.90	4.47%	9,279,196
Jun 2, 2026	34.00	34.00	31.80	32.45	32.45	-3.85%	8,378,567
Jun 1, 2026	32.10	34.80	32.10	33.75	33.75	5.63%	12,317,380
May 29, 2026	32.25	32.60	31.70	31.95	31.95	-	7,490,299
May 28, 2026	33.60	34.25	31.70	31.95	31.95	-3.62%	9,341,790
May 27, 2026	35.00	35.00	32.80	33.15	33.15	-3.21%	9,945,718
May 26, 2026	36.85	36.85	33.80	34.25	34.25	-4.86%	11,138,430
May 25, 2026	37.00	38.55	36.00	36.00	36.00	0.56%	16,699,890
May 22, 2026	37.00	37.35	35.60	35.80	35.80	-1.78%	25,559,350
May 21, 2026	34.00	36.45	34.00	36.45	36.45	9.95%	14,574,830
May 20, 2026	34.55	34.80	32.25	33.15	33.15	-4.05%	12,913,220
May 19, 2026	34.15	35.85	32.75	34.55	34.55	3.13%	21,212,090
May 18, 2026	34.10	34.10	31.10	33.50	33.50	-2.19%	12,565,120
May 15, 2026	33.85	35.50	33.70	34.25	34.25	1.78%	11,321,090
May 14, 2026	33.90	35.95	32.15	33.65	33.65	-2.04%	23,986,040
May 13, 2026	37.35	39.85	34.35	34.35	34.35	-9.96%	27,702,040
May 12, 2026	40.00	40.00	37.15	38.15	38.15	-3.90%	17,595,490
May 11, 2026	37.80	41.25	36.00	39.70	39.70	0.89%	24,574,530
May 8, 2026	43.70	44.05	39.35	39.35	39.35	-9.95%	35,928,170
May 7, 2026	41.05	43.70	41.05	43.70	43.70	6.46%	4,370,500
May 6, 2026	42.60	42.70	40.80	41.05	41.05	-3.64%	4,366,054
May 5, 2026	39.10	43.00	39.10	42.60	42.60	8.95%	5,524,938
May 4, 2026	40.65	40.65	38.70	39.10	39.10	0.26%	3,922,480
Apr 30, 2026	39.80	39.80	38.00	39.00	39.00	1.30%	3,256,872
Apr 29, 2026	38.05	40.00	38.05	38.50	38.50	-3.27%	3,106,849