TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.35	37.35	37.35	37.35	37.35	2.33%	1,050
Mar 31, 2026	38.35	38.35	36.50	36.50	36.50	-2.67%	13,596
Mar 30, 2026	40.40	40.40	37.50	37.50	37.50	-6.95%	30,227
Mar 27, 2026	39.10	40.30	37.75	40.30	40.30	3.20%	27,010
Mar 26, 2026	41.40	41.40	39.05	39.05	39.05	-4.52%	18,785
Mar 25, 2026	40.90	40.90	40.90	40.90	40.90	0.25%	1,003
Mar 24, 2026	41.05	41.05	40.00	40.80	40.80	0.12%	13,004
Mar 23, 2026	42.95	42.95	39.00	40.75	40.75	-5.23%	67,361
Mar 20, 2026	43.05	43.05	42.50	43.00	43.00	0.35%	6,253
Mar 19, 2026	43.30	43.30	40.80	42.85	42.85	0.12%	17,035
Mar 18, 2026	43.45	43.45	41.40	42.80	42.80	1.42%	3,009
Mar 17, 2026	41.90	42.85	41.90	42.20	42.20	0.48%	9,228
Mar 16, 2026	44.50	44.50	42.00	42.00	42.00	-4.11%	3,175
Mar 13, 2026	45.90	45.90	42.80	43.80	43.80	-5.09%	15,062
Mar 12, 2026	45.70	47.15	43.40	46.15	46.15	2.44%	13,001
Mar 11, 2026	46.15	46.15	43.00	45.05	45.05	1.01%	12,671
Mar 10, 2026	44.20	44.60	43.00	44.60	44.60	3.84%	8,012
Mar 9, 2026	40.40	42.95	39.85	42.95	42.95	0.12%	26,001
Mar 6, 2026	43.40	43.95	41.05	42.90	42.90	-0.12%	33,015
Mar 5, 2026	42.95	42.95	42.95	42.95	42.95	3.25%	1,021
Mar 4, 2026	44.05	44.05	41.60	41.60	41.60	-2.35%	7,015
Mar 3, 2026	42.70	42.70	42.10	42.60	42.60	0.47%	3,681
Mar 2, 2026	43.90	43.90	42.25	42.40	42.40	-2.42%	11,975
Feb 26, 2026	46.20	46.20	43.30	43.45	43.45	-3.66%	43,904
Feb 25, 2026	46.95	46.95	45.00	45.10	45.10	-2.91%	17,139
Feb 24, 2026	46.45	46.45	45.80	46.45	46.45	2.09%	6,261
Feb 23, 2026	47.05	47.05	45.20	45.50	45.50	-2.99%	8,045
Feb 11, 2026	45.95	46.90	44.50	46.90	46.90	-0.11%	14,217
Feb 10, 2026	47.65	47.65	45.45	46.95	46.95	-	5,107
Feb 9, 2026	47.05	47.05	45.40	46.95	46.95	-0.32%	3,004
Feb 6, 2026	47.20	47.20	45.20	47.10	47.10	-0.32%	8,000
Feb 5, 2026	47.35	47.35	45.25	47.25	47.25	3.28%	5,141
Feb 4, 2026	46.40	46.40	44.15	45.75	45.75	1.22%	17,844
Feb 3, 2026	46.85	46.85	45.20	45.20	45.20	-1.74%	3,060
Feb 2, 2026	44.65	47.35	44.65	46.00	46.00	2.34%	9,235
Jan 30, 2026	46.20	46.20	44.50	44.95	44.95	-1.32%	5,000
Jan 29, 2026	47.35	47.35	45.55	45.55	45.55	-5.01%	12,400
Jan 28, 2026	48.25	48.25	47.45	47.95	47.95	2.02%	6,386
Jan 27, 2026	49.50	49.50	46.30	47.00	47.00	-5.05%	21,322
Jan 26, 2026	48.30	49.50	48.30	49.50	49.50	-	3,162
Jan 23, 2026	48.40	49.50	48.00	49.50	49.50	1.12%	9,355
Jan 22, 2026	50.50	50.90	48.95	48.95	48.95	-3.64%	11,401
Jan 21, 2026	49.95	50.80	49.35	50.80	50.80	1.40%	12,230
Jan 20, 2026	50.10	51.80	50.10	50.10	50.10	3.41%	24,364
Jan 19, 2026	51.80	51.80	48.45	48.45	48.45	-6.65%	9,290
Jan 16, 2026	51.10	51.90	50.00	51.90	51.90	1.57%	32,553
Jan 15, 2026	51.10	51.10	51.10	51.10	51.10	-	1,578
Jan 14, 2026	47.75	51.20	47.75	51.10	51.10	5.91%	13,666
Jan 13, 2026	46.65	48.25	46.65	48.25	48.25	-0.52%	3,109
Jan 12, 2026	47.50	48.50	46.30	48.50	48.50	-1.02%	24,173