TPE:4960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,515,800
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%	21,175,850
May 18, 2026	34.10	34.10	31.10	33.50	33.50	-2.19%	12,558,420
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
Apr 28, 2026	37.40	39.80	36.60	39.80	39.80	6.42%	3,795,875
Apr 27, 2026	40.00	40.00	36.50	37.40	37.40	-5.44%	4,164,367
Apr 24, 2026	39.90	39.90	36.45	39.55	39.55	-2.35%	12,566,240
Apr 23, 2026	47.20	48.00	40.50	40.50	40.50	-9.90%	12,784,260
Apr 22, 2026	43.35	44.95	43.00	44.95	44.95	9.90%	11,789,880
Apr 21, 2026	40.45	40.90	36.85	40.90	40.90	9.95%	18,302,360
Apr 20, 2026	37.20	37.20	37.20	37.20	37.20	9.90%	8,985,293
Apr 17, 2026	33.90	33.90	31.85	33.85	33.85	9.72%	75,611,790
Apr 16, 2026	30.70	30.85	30.45	30.85	30.85	9.98%	11,326,780
Apr 15, 2026	26.50	28.05	26.45	28.05	28.05	10.00%	32,829,170
Apr 14, 2026	27.00	27.40	24.40	25.50	25.50	0.79%	40,194,620
Apr 13, 2026	22.75	25.30	22.25	25.30	25.30	10.00%	30,497,440
Apr 10, 2026	21.10	23.00	21.00	23.00	23.00	9.79%	23,702,120
Apr 9, 2026	20.50	21.85	20.30	20.95	20.95	2.20%	12,071,810
Apr 8, 2026	20.15	21.05	19.75	20.50	20.50	3.80%	11,631,570
Apr 7, 2026	20.65	21.25	19.60	19.75	19.75	-3.19%	15,269,530
Apr 2, 2026	21.90	22.20	20.00	20.40	20.40	-6.85%	22,769,320
Apr 1, 2026	24.30	24.30	21.90	21.90	21.90	-9.88%	36,751,340
Mar 31, 2026	26.00	26.00	24.30	24.30	24.30	-10.00%	24,343,060
Mar 30, 2026	24.90	27.00	24.70	27.00	27.00	4.65%	7,583,610
Mar 27, 2026	24.50	26.50	24.25	25.80	25.80	3.20%	4,518,051
Mar 26, 2026	26.10	27.20	25.00	25.00	25.00	-6.19%	7,517,868
Mar 25, 2026	25.25	26.80	25.25	26.65	26.65	9.22%	8,926,339
Mar 24, 2026	25.40	25.40	24.00	24.40	24.40	-	4,939,735
Mar 23, 2026	25.00	25.00	24.10	24.40	24.40	-3.17%	5,490,213
Mar 20, 2026	26.55	26.80	24.00	25.20	25.20	-2.70%	12,744,290
Mar 19, 2026	26.90	26.90	25.70	25.90	25.90	-4.07%	11,083,240
Mar 18, 2026	26.30	27.50	25.90	27.00	27.00	3.25%	18,676,210