TPEX:00842B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	30.60	30.65	30.54	30.54	30.54	0.20%	298,423
Apr 17, 2026	31.40	31.40	30.43	30.48	30.48	-4.60%	586,456
Apr 16, 2026	31.71	31.95	31.61	31.95	31.15	1.11%	414,552
Apr 15, 2026	31.49	31.61	31.49	31.60	30.81	0.41%	172,725
Apr 14, 2026	31.64	31.64	31.40	31.47	30.68	0.13%	607,382
Apr 13, 2026	31.50	31.50	31.40	31.43	30.64	0.13%	153,126
Apr 10, 2026	31.52	31.60	31.34	31.39	30.60	-0.48%	558,465
Apr 9, 2026	31.56	31.57	31.50	31.54	30.75	-0.03%	352,123
Apr 8, 2026	31.61	31.63	31.52	31.55	30.76	-0.19%	413,563
Apr 7, 2026	31.56	31.61	31.56	31.61	30.82	0.41%	50,169
Apr 2, 2026	31.35	31.56	31.35	31.48	30.69	0.70%	146,967
Apr 1, 2026	31.15	31.29	31.15	31.26	30.47	0.39%	140,100
Mar 31, 2026	31.34	31.34	31.06	31.14	30.36	0.26%	109,055
Mar 30, 2026	30.94	31.06	30.94	31.06	30.28	0.19%	27,774
Mar 27, 2026	31.94	31.94	30.95	31.00	30.22	-0.19%	20,119
Mar 26, 2026	31.05	31.09	30.99	31.06	30.28	-0.13%	107,650
Mar 25, 2026	31.08	31.10	31.04	31.10	30.32	0.10%	169,057
Mar 24, 2026	31.17	31.17	31.00	31.07	30.29	-0.13%	222,041
Mar 23, 2026	31.25	31.25	31.05	31.11	30.33	-0.64%	132,423
Mar 20, 2026	31.25	31.34	31.25	31.31	30.52	0.35%	121,200
Mar 19, 2026	31.15	31.20	31.15	31.20	30.42	-0.54%	111,007
Mar 18, 2026	31.20	31.37	31.20	31.37	30.58	0.64%	19,032
Mar 17, 2026	31.16	31.17	31.16	31.17	30.39	0.06%	6,216
Mar 16, 2026	31.08	31.17	31.00	31.15	30.37	-0.13%	131,194
Mar 13, 2026	31.14	31.19	31.08	31.19	30.41	-0.95%	612,877
Mar 12, 2026	31.50	31.75	31.46	31.49	30.70	-0.85%	140,782
Mar 11, 2026	31.79	31.79	31.76	31.76	30.96	-0.16%	59,143
Mar 10, 2026	31.68	31.81	31.68	31.81	31.01	0.79%	184,044
Mar 9, 2026	31.51	31.67	31.50	31.56	30.77	-0.60%	65,391
Mar 6, 2026	31.77	31.77	31.73	31.75	30.95	-0.22%	113,026
Mar 5, 2026	31.80	31.82	31.80	31.82	31.02	0.16%	106,084
Mar 4, 2026	31.79	31.79	31.77	31.77	30.97	0.22%	8,187
Mar 3, 2026	31.86	31.86	31.62	31.70	30.90	-0.50%	135,144
Mar 2, 2026	31.83	31.86	31.78	31.86	31.06	0.13%	32,163
Feb 26, 2026	31.79	31.86	31.70	31.82	31.02	-0.06%	130,007
Feb 25, 2026	31.85	31.86	31.83	31.84	31.04	-0.03%	135,000
Feb 24, 2026	31.89	31.89	31.85	31.85	31.05	-0.16%	110,028
Feb 23, 2026	31.94	31.94	31.89	31.90	31.10	0.25%	123,864
Feb 11, 2026	31.80	31.89	31.80	31.82	31.02	0.22%	117,252
Feb 10, 2026	31.74	31.75	31.73	31.75	30.95	0.13%	104,000
Feb 9, 2026	31.71	31.75	31.71	31.71	30.91	-0.16%	130,122
Feb 6, 2026	31.81	31.81	31.71	31.76	30.96	0.22%	112,200
Feb 5, 2026	31.69	31.69	31.69	31.69	30.89	0.22%	1,000
Feb 4, 2026	31.60	31.62	31.60	31.62	30.83	0.29%	136,254
Feb 3, 2026	31.55	31.55	31.48	31.53	30.74	-0.54%	15,247
Feb 2, 2026	31.50	31.73	31.50	31.70	30.90	0.67%	126,290
Jan 30, 2026	31.46	31.51	31.46	31.49	30.70	0.10%	127,030
Jan 29, 2026	31.56	31.56	31.46	31.46	30.67	-0.32%	151,060
Jan 28, 2026	31.60	31.61	31.51	31.56	30.77	-0.32%	178,151
Jan 27, 2026	31.65	31.73	31.65	31.66	30.86	0.03%	137,000