TPE:4960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.15	34.75	31.80	32.85	32.85	3.96%	51,895,174
Nov 12, 2026	31.20	34.95	30.45	31.60	31.60	-0.63%	64,535,710
Nov 11, 2026	29.80	32.40	29.70	31.80	31.80	7.61%	35,744,642
Nov 10, 2026	31.00	32.05	29.25	29.55	29.55	-1.17%	31,486,870
Nov 9, 2026	27.35	29.90	26.90	29.90	29.90	9.93%	13,744,179
Nov 6, 2026	26.70	28.00	26.70	27.20	27.20	-8.26%	17,573,686
Nov 5, 2026	32.20	32.50	29.65	29.65	29.65	-9.88%	30,635,563
Nov 4, 2026	30.65	32.90	28.70	32.90	32.90	9.85%	42,798,840
Nov 3, 2026	30.15	32.70	29.30	29.95	29.95	-2.92%	32,490,608
Nov 2, 2026	30.05	31.85	29.75	30.85	30.85	-2.06%	18,011,730
Oct 30, 2026	33.65	34.80	31.50	31.50	31.50	-10.00%	38,859,579
Oct 29, 2026	36.50	37.70	34.85	35.00	35.00	0.57%	82,003,727
Oct 28, 2026	33.70	34.80	33.70	34.80	34.80	9.95%	13,374,228
Oct 27, 2026	32.25	32.90	29.75	31.65	31.65	0.48%	36,865,427
Oct 22, 2026	30.80	33.90	30.60	31.50	31.50	2.11%	69,208,552
Oct 21, 2026	31.00	32.00	29.50	30.85	30.85	0.98%	54,240,918
Oct 20, 2026	30.30	30.55	28.25	30.55	30.55	9.89%	44,773,642
Oct 19, 2026	24.70	27.80	24.20	27.80	27.80	9.88%	19,184,659
Oct 16, 2026	23.80	26.05	23.60	25.30	25.30	6.75%	11,982,042
Oct 15, 2026	23.80	24.00	23.30	23.70	23.70	-2.47%	3,334,015
Oct 14, 2026	23.55	25.35	23.20	24.30	24.30	4.29%	6,844,007
Oct 13, 2026	23.80	24.00	23.15	23.30	23.30	-2.71%	2,645,178
Oct 12, 2026	23.80	24.10	23.30	23.95	23.95	0.63%	1,990,957
Oct 8, 2026	24.05	24.30	23.80	23.80	23.80	-1.45%	2,383,176
Oct 7, 2026	24.10	24.50	24.00	24.15	24.15	0.21%	1,850,295
Oct 6, 2026	23.70	24.35	23.70	24.10	24.10	0.42%	2,510,253
Oct 5, 2026	24.60	24.60	23.85	24.00	24.00	-2.24%	5,141,054
Oct 2, 2026	23.90	24.75	23.80	24.55	24.55	2.72%	5,244,982
Oct 1, 2026	24.40	24.60	23.60	23.90	23.90	-2.05%	5,391,096
Sep 30, 2026	23.50	24.80	23.40	24.40	24.40	4.05%	9,365,650
Sep 29, 2026	22.30	23.85	22.30	23.45	23.45	4.45%	5,046,690
Sep 24, 2026	22.60	22.90	22.10	22.45	22.45	-1.32%	2,974,800
Sep 23, 2026	23.30	23.85	22.40	22.75	22.75	-2.78%	5,690,438
Sep 22, 2026	23.60	24.95	23.15	23.40	23.40	-0.21%	11,027,992
Sep 21, 2026	23.10	24.40	23.05	23.45	23.45	2.40%	10,818,233
Sep 18, 2026	23.00	23.85	21.40	22.90	22.90	4.09%	19,107,976
Sep 17, 2026	20.25	22.00	20.25	22.00	22.00	10.00%	3,978,308
Sep 16, 2026	19.60	20.20	19.60	20.00	20.00	2.56%	1,719,437
Sep 15, 2026	20.00	20.10	19.50	19.50	19.50	-2.26%	1,915,556
Sep 14, 2026	20.15	20.35	19.90	19.95	19.95	-1.48%	1,117,203
Sep 11, 2026	19.75	20.55	19.70	20.25	20.25	-1.22%	1,259,946
Sep 10, 2026	20.85	20.85	20.30	20.50	20.50	-1.68%	1,335,094
Sep 9, 2026	20.70	21.05	20.65	20.85	20.85	0.97%	1,383,561
Sep 8, 2026	21.00	21.05	20.45	20.65	20.65	-1.67%	1,561,141
Sep 7, 2026	21.45	21.50	20.95	21.00	21.00	-0.47%	1,219,728
Sep 4, 2026	21.20	21.35	20.65	21.10	21.10	1.44%	1,159,961
Sep 3, 2026	21.35	22.05	20.80	20.80	20.80	-2.35%	2,805,170
Sep 2, 2026	21.00	21.65	20.95	21.30	21.30	0.47%	1,606,062
Sep 1, 2026	21.05	21.65	21.05	21.20	21.20	-	1,319,654
Aug 31, 2026	21.75	21.75	20.85	21.20	21.20	-2.97%	2,194,414