TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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