TPE:4960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,364,979
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%	6,884,694
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%	25,515,800
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