TPEX:3083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	32.50	33.00	32.50	32.60	32.60	0.31%	41,656
Oct 22, 2025	32.50	32.70	32.45	32.50	32.50	-	52,090
Oct 21, 2025	32.55	32.65	32.50	32.50	32.50	-	64,000
Oct 20, 2025	32.65	32.65	32.40	32.50	32.50	-0.46%	63,018
Oct 17, 2025	32.45	32.85	32.45	32.65	32.65	0.15%	23,000
Oct 16, 2025	32.70	33.00	32.60	32.60	32.60	-0.15%	64,928
Oct 15, 2025	33.10	33.10	32.55	32.65	32.65	-0.46%	32,855
Oct 14, 2025	33.00	33.20	32.80	32.80	32.80	-0.30%	66,592
Oct 13, 2025	33.25	33.25	32.45	32.90	32.90	-0.45%	106,264
Oct 9, 2025	33.15	33.20	33.00	33.05	33.05	0.15%	52,109
Oct 8, 2025	32.90	33.00	32.75	33.00	33.00	0.30%	42,291
Oct 7, 2025	33.10	33.10	32.70	32.90	32.90	-0.45%	68,053
Oct 3, 2025	33.10	33.10	33.05	33.05	33.05	-0.15%	23,405
Oct 2, 2025	33.15	33.50	33.00	33.10	33.10	-	32,360
Oct 1, 2025	33.45	33.45	33.05	33.10	33.10	-0.45%	27,504
Sep 30, 2025	33.35	33.55	33.25	33.25	33.25	0.15%	27,076
Sep 29, 2025	33.20	33.20	33.20	33.20	33.20	-	-
Sep 26, 2025	33.30	33.55	33.20	33.20	33.20	-1.34%	26,020
Sep 25, 2025	33.30	33.90	33.30	33.65	33.65	1.51%	75,296
Sep 24, 2025	33.40	33.50	33.10	33.15	33.15	-0.75%	48,837
Sep 23, 2025	33.65	33.70	33.15	33.40	33.40	-0.60%	49,751
Sep 22, 2025	33.70	33.95	33.60	33.60	33.60	-0.88%	36,254
Sep 19, 2025	33.75	34.20	33.75	33.90	33.90	0.59%	92,670
Sep 18, 2025	33.60	34.00	33.60	33.70	33.70	0.90%	108,664
Sep 17, 2025	33.30	33.60	33.10	33.40	33.40	0.30%	66,074
Sep 16, 2025	33.25	33.45	33.10	33.30	33.30	0.15%	53,195
Sep 15, 2025	33.25	33.25	33.00	33.25	33.25	0.61%	52,118
Sep 12, 2025	33.05	33.60	33.00	33.05	33.05	0.15%	47,283
Sep 11, 2025	33.25	34.35	33.00	33.00	33.00	1.23%	197,251
Sep 10, 2025	32.90	33.00	32.45	32.60	32.60	-0.91%	98,933
Sep 9, 2025	33.15	33.15	32.90	32.90	32.90	-0.75%	57,532
Sep 8, 2025	33.25	33.40	33.10	33.15	33.15	-0.15%	40,140
Sep 5, 2025	33.50	33.60	33.10	33.20	33.20	-0.60%	30,315
Sep 4, 2025	33.10	33.85	33.10	33.40	33.40	0.30%	49,541
Sep 3, 2025	33.10	33.40	33.00	33.30	33.30	0.60%	66,196
Sep 2, 2025	33.70	33.70	33.00	33.10	33.10	-0.15%	29,378
Sep 1, 2025	33.60	33.60	32.45	33.15	33.15	-1.34%	62,860
Aug 29, 2025	34.00	34.00	33.55	33.60	33.60	-1.03%	64,130
Aug 28, 2025	33.80	34.05	33.60	33.95	33.95	0.44%	91,390
Aug 27, 2025	34.25	34.40	33.60	33.80	33.80	-1.17%	90,851
Aug 26, 2025	33.75	34.20	33.75	34.20	34.20	1.33%	68,871
Aug 25, 2025	33.95	34.20	33.60	33.75	33.75	-	121,941
Aug 22, 2025	33.20	34.00	33.20	33.75	33.75	1.66%	152,545
Aug 21, 2025	33.15	33.40	33.15	33.20	33.20	0.45%	50,241
Aug 20, 2025	33.10	33.45	32.80	33.05	33.05	-0.90%	42,500
Aug 19, 2025	33.20	33.45	32.80	33.35	33.35	0.15%	69,630
Aug 18, 2025	33.40	33.60	33.15	33.30	33.30	-0.30%	63,645
Aug 15, 2025	32.95	33.90	32.90	33.40	33.40	1.37%	89,131
Aug 14, 2025	33.00	33.10	32.80	32.95	32.95	-0.30%	59,618
Aug 13, 2025	33.00	33.50	33.00	33.05	33.05	0.15%	84,375