TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	28.45	28.45	27.45	27.50	27.50	-0.90%	15,173
May 22, 2026	27.05	28.30	27.05	27.75	27.75	3.16%	40,020
May 21, 2026	27.10	27.15	26.65	26.90	26.90	0.56%	59,523
May 20, 2026	27.00	27.10	26.60	26.75	26.75	0.38%	38,501
May 19, 2026	28.05	28.05	26.50	26.65	26.65	-1.30%	95,164
May 18, 2026	27.30	27.85	27.00	27.00	27.00	-3.05%	43,221
May 15, 2026	27.50	27.85	27.35	27.85	27.85	-0.54%	17,180
May 14, 2026	28.80	28.80	28.00	28.00	28.00	-1.23%	7,015
May 13, 2026	28.25	28.35	27.65	28.35	28.35	0.35%	14,107
May 12, 2026	28.75	29.00	27.95	28.25	28.25	1.25%	34,087
May 11, 2026	27.60	29.15	27.55	27.90	27.90	1.45%	76,415
May 8, 2026	27.60	27.80	27.25	27.50	27.50	1.10%	20,248
May 7, 2026	28.15	29.60	26.70	27.20	27.20	-3.20%	157,890
May 6, 2026	30.25	30.25	28.05	28.10	28.10	-5.39%	80,396
May 5, 2026	30.50	30.50	29.60	29.70	29.70	-4.81%	53,023
May 4, 2026	32.15	32.15	30.50	31.20	31.20	-4.00%	64,243
Apr 30, 2026	32.40	32.50	32.25	32.50	32.50	-2.40%	19,043
Apr 29, 2026	33.40	33.40	32.50	33.30	33.30	1.68%	4,022
Apr 28, 2026	33.70	33.85	32.35	32.75	32.75	-3.11%	18,000
Apr 27, 2026	32.70	33.80	32.60	33.80	33.80	3.36%	29,101
Apr 24, 2026	33.00	33.00	31.70	32.70	32.70	-0.76%	29,265
Apr 23, 2026	33.60	33.95	32.95	32.95	32.95	-3.09%	11,040
Apr 22, 2026	34.00	34.00	33.45	34.00	34.00	-	28,083
Apr 21, 2026	34.30	34.45	33.80	34.00	34.00	-1.02%	26,148
Apr 20, 2026	33.90	34.50	33.35	34.35	34.35	0.44%	22,226
Apr 17, 2026	34.00	34.20	33.80	34.20	34.20	-	9,586
Apr 16, 2026	34.20	34.35	34.10	34.20	34.20	0.15%	35,015
Apr 15, 2026	34.40	34.75	33.85	34.15	34.15	-0.73%	38,097
Apr 14, 2026	34.45	35.05	33.80	34.40	34.40	-0.15%	101,246
Apr 13, 2026	36.75	36.75	34.30	34.45	34.45	-8.86%	159,335
Apr 10, 2026	38.35	38.35	36.90	37.80	37.80	0.13%	15,092
Apr 9, 2026	37.75	37.75	37.75	37.75	37.75	-0.53%	1,001
Apr 8, 2026	37.20	37.95	34.65	37.95	37.95	1.88%	42,075
Apr 7, 2026	35.95	37.25	35.95	37.25	37.25	2.05%	6,000
Apr 2, 2026	36.80	36.80	35.70	36.50	36.50	-2.28%	6,460
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